Associated Capital Group, Inc. (AC) Charts

$37.59

$0.11 (-0.29%)
Last update: 01:19 PM EST
Day's range
$37.3
Day's range
$37.73

5 DAY PERFORMANCE

+0.21%

1 MONTH PERFORMANCE

+0.27%

3 MONTH PERFORMANCE

+7.80%

6 MONTH PERFORMANCE

+0.72%

YEAR-TO-DATE PERFORMANCE

+9.75%

1 YEAR PERFORMANCE

+9.62%

Associated Capital Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/12/2025 $37.30 $37.71 (1.1%) $37.71 $37.30 2.38 K $798.17 M
06/11/2025 $37.40 $37.80 (1.07%) $37.80 $37.40 2.60 K $800.07 M
06/10/2025 $37.99 $37.41 (-1.53%) $37.99 $37.20 4.30 K $791.82 M
06/09/2025 $37.88 $37.85 (-0.08%) $38.28 $37.20 3.90 K $801.13 M
06/06/2025 $37.93 $37.52 (-1.08%) $38.59 $37.52 5.60 K $794.15 M
06/05/2025 $38.11 $37.93 (-0.47%) $38.30 $37.93 3.23 K $802.83 M
06/04/2025 $38.04 $37.87 (-0.45%) $38.39 $37.87 3.01 K $801.56 M
06/03/2025 $38.03 $37.80 (-0.6%) $39.04 $37.36 3.31 K $800.07 M
06/02/2025 $37.83 $37.78 (-0.13%) $38.12 $37.45 3.70 K $799.65 M
05/30/2025 $38.60 $37.32 (-3.32%) $38.60 $37.32 7.31 K $789.92 M
05/29/2025 $38.68 $38.48 (-0.52%) $38.68 $38.00 3.11 K $814.47 M
05/28/2025 $37.95 $38.15 (0.53%) $38.27 $37.52 2.00 K $807.48 M
05/27/2025 $38.50 $38.09 (-1.06%) $38.50 $37.80 3.44 K $806.21 M
05/23/2025 $37.48 $38.50 (2.72%) $38.50 $37.48 3.31 K $814.89 M
05/22/2025 $37.23 $37.68 (1.21%) $37.68 $36.90 2.00 K $797.53 M
05/21/2025 $36.99 $37.13 (0.38%) $37.20 $36.96 3.70 K $785.89 M
05/20/2025 $37.55 $37.02 (-1.41%) $37.55 $36.88 5.40 K $783.57 M
05/19/2025 $36.89 $36.97 (0.22%) $37.40 $36.89 3.10 K $782.51 M
05/16/2025 $37.19 $37.09 (-0.27%) $38.84 $37.09 3.62 K $785.05 M
05/15/2025 $37.00 $37.59 (1.59%) $37.92 $36.88 2.20 K $795.63 M
05/14/2025 $37.20 $37.25 (0.13%) $37.35 $36.76 4.80 K $788.43 M
05/13/2025 $36.01 $37.50 (4.14%) $37.50 $35.92 5.34 K $793.73 M
05/12/2025 $35.82 $35.99 (0.47%) $36.60 $35.82 2.60 K $761.76 M
05/09/2025 $36.11 $36.17 (0.17%) $36.35 $35.80 3.42 K $765.57 M
05/08/2025 $34.85 $35.59 (2.12%) $35.65 $34.85 1.35 K $753.30 M
05/07/2025 $34.35 $34.65 (0.87%) $35.30 $34.30 2.10 K $733.40 M
05/06/2025 $35.45 $34.51 (-2.65%) $35.58 $34.51 4.40 K $730.44 M
05/05/2025 $36.90 $36.00 (-2.44%) $36.90 $36.00 2.20 K $761.98 M
05/02/2025 $35.85 $36.89 (2.9%) $36.89 $35.45 1.72 K $780.81 M
05/01/2025 $36.41 $35.06 (-3.71%) $36.41 $35.06 3.61 K $742.08 M
04/30/2025 $35.26 $36.12 (2.44%) $36.13 $34.90 4.60 K $764.52 M
04/29/2025 $35.15 $35.27 (0.34%) $35.54 $33.85 1.80 K $746.52 M
04/28/2025 $34.97 $35.00 (0.09%) $35.45 $34.88 2.03 K $740.81 M
04/25/2025 $33.91 $34.90 (2.92%) $34.90 $33.91 1.70 K $738.69 M
04/24/2025 $34.50 $35.28 (2.26%) $35.50 $34.36 1.54 K $746.74 M
04/23/2025 $34.74 $34.64 (-0.29%) $34.99 $34.04 7.00 K $733.19 M
04/22/2025 $33.40 $33.95 (1.65%) $33.96 $33.40 837 $718.59 M
04/21/2025 $33.55 $33.56 (0.03%) $33.71 $33.55 1.94 K $710.33 M
04/17/2025 $33.01 $34.06 (3.18%) $34.41 $33.00 7.20 K $720.91 M
04/16/2025 $34.00 $33.82 (-0.53%) $34.30 $33.74 6.34 K $715.83 M
04/15/2025 $34.21 $34.27 (0.18%) $34.87 $34.04 4.70 K $725.36 M
04/14/2025 $34.03 $34.39 (1.06%) $36.00 $33.91 28.41 K $727.90 M
04/11/2025 $33.45 $33.99 (1.61%) $34.40 $33.45 11.00 K $719.43 M
04/10/2025 $33.12 $33.73 (1.84%) $33.73 $33.00 2.70 K $713.93 M
04/09/2025 $32.09 $33.78 (5.27%) $33.78 $32.09 1.73 K $714.99 M
04/08/2025 $32.20 $32.29 (0.28%) $33.51 $32.20 1.60 K $683.45 M
04/07/2025 $30.70 $32.26 (5.08%) $32.80 $29.18 10.51 K $682.82 M
04/04/2025 $32.30 $33.08 (2.41%) $35.50 $30.50 24.30 K $700.17 M
04/03/2025 $36.30 $35.51 (-2.18%) $36.65 $35.51 1.90 K $751.60 M
04/02/2025 $38.18 $37.00 (-3.09%) $39.18 $37.00 6.00 K $783.14 M
04/01/2025 $38.30 $38.19 (-0.29%) $38.70 $37.70 4.70 K $808.33 M
03/31/2025 $38.04 $38.32 (0.74%) $38.68 $38.04 3.10 K $811.08 M
03/28/2025 $37.30 $38.31 (2.71%) $39.20 $37.30 6.80 K $810.87 M
03/27/2025 $37.10 $38.09 (2.67%) $38.09 $37.10 3.20 K $806.21 M
03/26/2025 $36.66 $37.13 (1.28%) $37.13 $36.29 3.03 K $785.89 M
03/25/2025 $36.27 $36.36 (0.25%) $36.36 $35.84 3.80 K $769.60 M
03/24/2025 $36.10 $36.35 (0.69%) $36.35 $35.80 5.00 K $769.38 M
03/21/2025 $35.55 $35.80 (0.7%) $35.84 $35.30 6.05 K $757.74 M
03/20/2025 $35.99 $35.97 (-0.06%) $36.50 $35.55 6.50 K $761.34 M
03/19/2025 $35.11 $36.21 (3.13%) $36.49 $35.11 7.72 K $766.42 M
03/18/2025 $35.18 $35.08 (-0.28%) $35.30 $34.95 4.20 K $742.50 M
03/17/2025 $34.97 $35.13 (0.46%) $35.84 $34.90 4.20 K $743.56 M
03/14/2025 $35.14 $35.36 (0.63%) $35.85 $35.14 2.34 K $748.43 M
03/13/2025 $35.29 $34.88 (-1.16%) $35.60 $34.88 1.80 K $738.27 M