5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
-6.42%
3 MONTH PERFORMANCE
-1.13%
6 MONTH PERFORMANCE
+0.14%
YEAR-TO-DATE PERFORMANCE
+4.64%
1 YEAR PERFORMANCE
+10.34%
Associated Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $35.26 | $36.12 (2.44%) | $36.13 | $34.90 | 4,600 | $771.05 M |
| 04/29/2025 | $35.15 | $35.27 (0.34%) | $35.54 | $33.85 | 1,800 | $752.91 M |
| 04/28/2025 | $34.97 | $35.00 (0.09%) | $35.45 | $34.88 | 2,033 | $747.15 M |
| 04/25/2025 | $33.91 | $34.90 (2.92%) | $34.90 | $33.91 | 1,701 | $745.01 M |
| 04/24/2025 | $34.50 | $35.28 (2.26%) | $35.50 | $34.36 | 1,541 | $753.12 M |
| 04/23/2025 | $34.74 | $34.64 (-0.29%) | $34.99 | $34.04 | 7,000 | $739.46 M |
| 04/22/2025 | $33.40 | $33.95 (1.65%) | $33.96 | $33.40 | 837 | $724.73 M |
| 04/21/2025 | $33.55 | $33.56 (0.03%) | $33.71 | $33.55 | 1,937 | $716.41 M |
| 04/17/2025 | $33.01 | $34.06 (3.18%) | $34.41 | $33.00 | 7,200 | $727.08 M |
| 04/16/2025 | $34.00 | $33.82 (-0.53%) | $34.30 | $33.74 | 6,340 | $721.96 M |
| 04/15/2025 | $34.21 | $34.27 (0.18%) | $34.87 | $34.04 | 4,700 | $731.56 M |
| 04/14/2025 | $34.03 | $34.39 (1.06%) | $36.00 | $33.91 | 28,413 | $734.12 M |
| 04/11/2025 | $33.45 | $33.99 (1.61%) | $34.40 | $33.45 | 11,000 | $725.58 M |
| 04/10/2025 | $33.12 | $33.73 (1.84%) | $33.73 | $33.00 | 2,700 | $720.03 M |
| 04/09/2025 | $32.09 | $33.78 (5.27%) | $33.78 | $32.09 | 1,733 | $721.10 M |
| 04/08/2025 | $32.20 | $32.29 (0.28%) | $33.51 | $32.20 | 1,600 | $689.29 M |
| 04/07/2025 | $30.70 | $32.26 (5.08%) | $32.80 | $29.18 | 10,514 | $688.65 M |
| 04/04/2025 | $32.30 | $33.08 (2.41%) | $35.50 | $30.50 | 24,303 | $706.16 M |
| 04/03/2025 | $36.30 | $35.51 (-2.18%) | $36.65 | $35.51 | 1,900 | $758.03 M |
| 04/02/2025 | $38.18 | $37.00 (-3.09%) | $39.18 | $37.00 | 6,000 | $789.84 M |
| 04/01/2025 | $38.30 | $38.19 (-0.29%) | $38.70 | $37.70 | 4,700 | $815.24 M |
| 03/31/2025 | $38.04 | $38.32 (0.74%) | $38.68 | $38.04 | 3,100 | $818.02 M |
| 03/28/2025 | $37.30 | $38.31 (2.71%) | $39.20 | $37.30 | 6,800 | $817.80 M |
| 03/27/2025 | $37.10 | $38.09 (2.67%) | $38.09 | $37.10 | 3,200 | $813.11 M |
| 03/26/2025 | $36.66 | $37.13 (1.28%) | $37.13 | $36.29 | 3,026 | $792.61 M |
| 03/25/2025 | $36.27 | $36.36 (0.25%) | $36.36 | $35.84 | 3,800 | $776.18 M |
| 03/24/2025 | $36.10 | $36.35 (0.69%) | $36.35 | $35.80 | 5,000 | $775.96 M |
| 03/21/2025 | $35.55 | $35.80 (0.7%) | $35.84 | $35.30 | 6,049 | $764.22 M |
| 03/20/2025 | $35.99 | $35.97 (-0.06%) | $36.50 | $35.55 | 6,502 | $767.85 M |
| 03/19/2025 | $35.11 | $36.21 (3.13%) | $36.49 | $35.11 | 7,722 | $772.97 M |
| 03/18/2025 | $35.18 | $35.08 (-0.28%) | $35.30 | $34.95 | 4,200 | $748.85 M |
| 03/17/2025 | $34.97 | $35.13 (0.46%) | $35.84 | $34.90 | 4,200 | $749.92 M |
| 03/14/2025 | $35.14 | $35.36 (0.63%) | $35.85 | $35.14 | 2,343 | $754.83 M |
| 03/13/2025 | $35.29 | $34.88 (-1.16%) | $35.60 | $34.88 | 1,802 | $744.58 M |
| 03/12/2025 | $35.15 | $35.60 (1.28%) | $36.80 | $34.98 | 8,734 | $759.95 M |
| 03/11/2025 | $35.85 | $35.10 (-2.09%) | $36.20 | $34.98 | 8,144 | $749.28 M |
| 03/10/2025 | $35.80 | $35.40 (-1.12%) | $36.70 | $35.40 | 10,500 | $755.68 M |
| 03/07/2025 | $36.60 | $36.38 (-0.6%) | $38.00 | $36.38 | 4,331 | $776.60 M |
| 03/06/2025 | $36.65 | $36.49 (-0.44%) | $37.34 | $34.98 | 6,500 | $778.95 M |
| 03/05/2025 | $36.89 | $36.45 (-1.19%) | $36.90 | $36.20 | 5,303 | $778.10 M |
| 03/04/2025 | $37.22 | $36.73 (-1.32%) | $37.33 | $36.67 | 4,400 | $784.08 M |
| 03/03/2025 | $37.83 | $36.96 (-2.3%) | $38.75 | $36.56 | 8,727 | $788.99 M |
| 02/28/2025 | $36.76 | $37.26 (1.36%) | $37.45 | $36.76 | 2,046 | $795.39 M |
| 02/27/2025 | $37.26 | $37.32 (0.16%) | $37.70 | $36.90 | 4,500 | $796.67 M |
| 02/26/2025 | $38.01 | $37.20 (-2.13%) | $38.01 | $36.40 | 10,206 | $794.11 M |
| 02/25/2025 | $38.25 | $37.27 (-2.56%) | $38.43 | $37.27 | 7,900 | $795.60 M |
| 02/24/2025 | $38.19 | $37.79 (-1.05%) | $38.41 | $37.50 | 12,300 | $806.70 M |
| 02/21/2025 | $39.08 | $38.06 (-2.61%) | $39.08 | $38.06 | 1,400 | $812.47 M |
| 02/20/2025 | $38.56 | $38.60 (0.1%) | $39.00 | $38.56 | 3,100 | $823.99 M |
| 02/19/2025 | $38.92 | $38.90 (-0.05%) | $39.20 | $38.60 | 3,903 | $830.40 M |
| 02/18/2025 | $38.35 | $39.43 (2.82%) | $39.82 | $38.17 | 4,947 | $841.71 M |
| 02/14/2025 | $39.07 | $39.22 (0.38%) | $40.52 | $37.50 | 10,944 | $837.23 M |
| 02/13/2025 | $38.99 | $39.94 (2.44%) | $41.45 | $37.19 | 7,413 | $852.60 M |
| 02/12/2025 | $36.84 | $37.59 (2.04%) | $38.35 | $36.31 | 4,100 | $802.43 M |
| 02/11/2025 | $37.80 | $37.70 (-0.26%) | $39.40 | $37.20 | 9,203 | $804.78 M |
| 02/10/2025 | $36.34 | $38.35 (5.53%) | $38.35 | $36.34 | 5,400 | $818.66 M |
| 02/07/2025 | $36.49 | $36.45 (-0.11%) | $36.61 | $36.45 | 4,822 | $778.10 M |
| 02/06/2025 | $36.12 | $36.84 (1.99%) | $37.00 | $36.12 | 1,805 | $786.42 M |
| 02/05/2025 | $36.08 | $36.50 (1.16%) | $36.81 | $36.08 | 3,000 | $779.17 M |
| 02/04/2025 | $36.04 | $35.95 (-0.25%) | $36.15 | $34.99 | 11,546 | $767.42 M |
| 02/03/2025 | $35.87 | $36.03 (0.45%) | $36.28 | $35.46 | 3,600 | $769.13 M |
| 01/31/2025 | $35.85 | $36.57 (2.01%) | $36.57 | $35.85 | 2,500 | $780.66 M |
| 01/30/2025 | $35.86 | $36.26 (1.12%) | $36.45 | $35.86 | 3,100 | $774.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
