-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
-14.62% -
3 MONTH PERFORMANCE
+13.51% -
6 MONTH PERFORMANCE
+7.54% -
YEAR-TO-DATE PERFORMANCE
+3.05% -
1 YEAR PERFORMANCE
+10.34%
Associated Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $37.01 | $36.51 (-1.35%) | $37.05 | $36.51 | 1,710 | $776.75 M |
| 11/15/2024 | $37.15 | $36.68 (-1.27%) | $37.15 | $36.63 | 1,900 | $780.37 M |
| 11/14/2024 | $36.33 | $36.97 (1.76%) | $37.05 | $36.33 | 4,322 | $786.54 M |
| 11/13/2024 | $37.05 | $36.47 (-1.57%) | $37.05 | $36.47 | 1,101 | $775.90 M |
| 11/12/2024 | $36.06 | $36.19 (0.36%) | $37.38 | $36.06 | 2,700 | $769.94 M |
| 11/11/2024 | $35.95 | $36.39 (1.22%) | $36.52 | $35.95 | 1,534 | $774.20 M |
| 11/08/2024 | $36.75 | $36.32 (-1.17%) | $38.50 | $36.32 | 3,031 | $776.96 M |
| 11/07/2024 | $36.72 | $36.60 (-0.33%) | $37.30 | $36.60 | 2,934 | $782.95 M |
| 11/06/2024 | $35.99 | $36.49 (1.39%) | $36.49 | $35.19 | 1,300 | $780.59 M |
| 11/05/2024 | $35.80 | $35.60 (-0.56%) | $36.30 | $35.60 | 3,100 | $761.56 M |
| 11/04/2024 | $35.46 | $35.55 (0.25%) | $35.98 | $35.46 | 8,400 | $760.49 M |
| 11/01/2024 | $35.28 | $36.00 (2.04%) | $36.46 | $34.16 | 5,300 | $770.11 M |
| 10/31/2024 | $35.44 | $35.79 (0.99%) | $35.79 | $35.44 | 1,900 | $765.62 M |
| 10/30/2024 | $35.92 | $35.80 (-0.33%) | $35.94 | $35.41 | 7,031 | $765.83 M |
| 10/29/2024 | $35.90 | $35.88 (-0.06%) | $36.49 | $35.66 | 3,800 | $767.54 M |
| 10/28/2024 | $35.69 | $36.09 (1.12%) | $36.60 | $35.69 | 6,200 | $772.04 M |
| 10/25/2024 | $35.98 | $35.99 (0.03%) | $36.21 | $35.65 | 6,522 | $769.90 M |
| 10/24/2024 | $35.59 | $36.37 (2.19%) | $36.37 | $35.39 | 3,700 | $778.03 M |
| 10/23/2024 | $35.65 | $35.44 (-0.59%) | $36.40 | $34.28 | 28,538 | $758.13 M |
| 10/22/2024 | $38.50 | $36.40 (-5.45%) | $38.50 | $36.40 | 9,527 | $778.67 M |
| 10/21/2024 | $37.50 | $38.91 (3.76%) | $40.20 | $37.50 | 23,900 | $832.36 M |
| 10/18/2024 | $41.25 | $43.10 (4.48%) | $43.85 | $41.25 | 46,514 | $922.00 M |
| 10/17/2024 | $39.00 | $40.79 (4.59%) | $41.45 | $38.67 | 31,508 | $872.58 M |
| 10/16/2024 | $40.61 | $38.67 (-4.78%) | $40.61 | $37.06 | 5,342 | $827.23 M |
| 10/15/2024 | $37.11 | $37.96 (2.29%) | $38.69 | $37.11 | 21,800 | $812.04 M |
| 10/14/2024 | $36.90 | $36.86 (-0.11%) | $37.00 | $36.74 | 4,005 | $788.51 M |
| 10/11/2024 | $36.30 | $36.60 (0.83%) | $36.92 | $36.30 | 2,500 | $782.95 M |
| 10/10/2024 | $36.44 | $36.61 (0.47%) | $36.70 | $36.31 | 2,500 | $783.16 M |
| 10/09/2024 | $36.31 | $36.42 (0.3%) | $36.42 | $35.60 | 6,029 | $779.10 M |
| 10/08/2024 | $36.00 | $36.31 (0.86%) | $37.15 | $35.95 | 12,441 | $776.74 M |
| 10/07/2024 | $35.62 | $35.66 (0.11%) | $35.66 | $35.62 | 715 | $762.84 M |
| 10/04/2024 | $35.61 | $35.65 (0.11%) | $35.73 | $35.47 | 1,300 | $762.62 M |
| 10/03/2024 | $35.39 | $35.35 (-0.11%) | $35.41 | $35.14 | 3,400 | $756.21 M |
| 10/02/2024 | $35.41 | $35.60 (0.54%) | $35.85 | $35.24 | 2,800 | $761.56 M |
| 10/01/2024 | $35.31 | $35.41 (0.28%) | $35.41 | $35.20 | 2,518 | $757.49 M |
| 09/30/2024 | $35.05 | $35.42 (1.06%) | $35.49 | $34.60 | 5,129 | $757.70 M |
| 09/27/2024 | $34.66 | $34.88 (0.63%) | $35.39 | $34.66 | 6,200 | $746.15 M |
| 09/26/2024 | $34.69 | $34.80 (0.32%) | $34.88 | $34.69 | 1,500 | $744.44 M |
| 09/25/2024 | $34.31 | $34.43 (0.35%) | $35.11 | $34.31 | 2,700 | $736.53 M |
| 09/24/2024 | $34.36 | $34.44 (0.23%) | $34.74 | $34.36 | 3,700 | $736.74 M |
| 09/23/2024 | $34.56 | $34.41 (-0.43%) | $35.02 | $34.00 | 14,024 | $736.10 M |
| 09/20/2024 | $33.93 | $34.56 (1.86%) | $34.56 | $33.50 | 15,900 | $739.31 M |
| 09/19/2024 | $32.81 | $33.65 (2.56%) | $33.65 | $32.72 | 9,830 | $719.84 M |
| 09/18/2024 | $33.22 | $32.67 (-1.66%) | $33.22 | $32.38 | 4,700 | $698.88 M |
| 09/17/2024 | $33.01 | $33.48 (1.42%) | $33.48 | $33.00 | 5,900 | $716.20 M |
| 09/16/2024 | $33.00 | $33.29 (0.88%) | $33.30 | $33.00 | 5,006 | $712.14 M |
| 09/13/2024 | $32.77 | $33.22 (1.37%) | $33.22 | $32.77 | 2,200 | $710.64 M |
| 09/12/2024 | $32.79 | $33.00 (0.64%) | $33.00 | $32.59 | 2,700 | $705.94 M |
| 09/11/2024 | $32.16 | $32.80 (1.99%) | $32.80 | $32.00 | 4,700 | $701.66 M |
| 09/10/2024 | $32.30 | $32.88 (1.8%) | $32.89 | $32.12 | 4,320 | $703.37 M |
| 09/09/2024 | $32.51 | $32.72 (0.65%) | $32.72 | $32.15 | 7,300 | $699.95 M |
| 09/06/2024 | $33.15 | $32.56 (-1.78%) | $33.15 | $32.56 | 3,000 | $696.52 M |
| 09/05/2024 | $32.71 | $32.81 (0.31%) | $33.00 | $32.22 | 3,200 | $701.87 M |
| 09/04/2024 | $32.92 | $32.83 (-0.27%) | $33.01 | $32.65 | 2,733 | $702.30 M |
| 09/03/2024 | $33.08 | $32.96 (-0.36%) | $33.25 | $32.30 | 4,526 | $705.08 M |
| 08/30/2024 | $32.88 | $33.33 (1.37%) | $33.40 | $32.88 | 2,909 | $713.00 M |
| 08/29/2024 | $32.50 | $33.32 (2.52%) | $33.32 | $32.31 | 6,200 | $712.78 M |
| 08/28/2024 | $32.48 | $32.72 (0.74%) | $33.03 | $32.48 | 4,600 | $699.95 M |
| 08/27/2024 | $33.27 | $32.15 (-3.37%) | $33.66 | $32.00 | 5,504 | $687.75 M |
| 08/26/2024 | $33.47 | $33.25 (-0.66%) | $33.65 | $33.22 | 3,900 | $711.28 M |
| 08/23/2024 | $32.19 | $33.75 (4.85%) | $33.75 | $32.19 | 3,300 | $721.98 M |
| 08/22/2024 | $32.02 | $32.15 (0.41%) | $32.65 | $31.94 | 3,208 | $687.75 M |
| 08/21/2024 | $32.35 | $32.50 (0.46%) | $32.51 | $32.17 | 3,300 | $695.24 M |
| 08/20/2024 | $32.20 | $32.39 (0.59%) | $32.65 | $31.77 | 6,124 | $692.89 M |
| 08/19/2024 | $32.41 | $32.42 (0.03%) | $32.69 | $31.86 | 3,400 | $693.53 M |