Associated Capital Group Inc (AC) Historical Stock Data

36.50 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AC is up 0.18% a day on average. There have been 18 days where Associated Capital Group Inc closed green and 12 days where AC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-10-31	36.68	36.50	↓$0.17 (-0.48%)	36.50	36.68	714
2025-10-30	36.67	36.50	↓$0.17 (-0.46%)	36.14	36.67	8.06K
2025-10-29	36.67	37.00	↑$0.33 (0.90%)	36.67	37.00	1.49K
2025-10-28	38.00	36.67	↓$1.33 (-3.50%)	36.67	38.77	495
2025-10-27	38.50	37.10	↓$1.40 (-3.64%)	37.07	38.50	1.49K
2025-10-24	36.58	37.05	↑$0.47 (1.28%)	36.58	37.05	2.55K
2025-10-22	36.87	36.82	↓$0.05 (-0.12%)	36.82	36.87	1.12K
2025-10-21	37.04	37.00	↓$0.04 (-0.11%)	36.96	37.05	2.97K
2025-10-20	37.12	36.99	↓$0.13 (-0.35%)	36.99	37.18	1.99K
2025-10-17	37.02	37.02	↓$0.00 (-0.01%)	37.01	37.05	1.20K
2025-10-15	37.00	37.00	↑$0.00 (0.00%)	37.00	37.00	477
2025-10-14	37.00	36.50	↓$0.50 (-1.35%)	36.50	37.00	236
2025-10-13	35.82	37.38	↑$1.56 (4.36%)	35.82	37.38	516
2025-10-10	35.81	37.70	↑$1.89 (5.28%)	35.81	37.70	14.67K
2025-10-08	35.35	35.98	↑$0.63 (1.78%)	35.35	36.20	10.20K
2025-10-07	34.98	36.75	↑$1.77 (5.06%)	34.98	36.75	1K
2025-10-06	35.00	35.00	↑$0.00 (0.00%)	34.94	35.00	2.27K
2025-09-26	33.36	33.44	↑$0.08 (0.24%)	33.36	33.44	0.99K
2025-09-25	33.30	33.30	↑$0.00 (0.00%)	33.30	33.30	1.12K
2025-09-22	33.47	33.70	↑$0.23 (0.69%)	33.40	33.70	788
2025-09-19	33.26	33.47	↑$0.21 (0.63%)	33.11	33.47	825
2025-09-17	33.00	33.49	↑$0.49 (1.48%)	33.00	33.50	1.86K
2025-09-15	33.00	33.12	↑$0.12 (0.36%)	33.00	33.12	2.89K
2025-09-12	32.87	33.00	↑$0.13 (0.40%)	32.75	33.00	3.62K
2025-09-10	32.50	32.15	↓$0.35 (-1.08%)	32.15	32.50	1.98K
2025-09-05	30.75	30.81	↑$0.06 (0.20%)	30.74	31.25	256.36K
2025-09-04	33.40	30.92	↓$2.48 (-7.43%)	30.25	33.40	194.50K
2025-09-03	32.96	33.36	↑$0.40 (1.21%)	32.96	33.64	3.75K
2025-09-02	33.31	33.23	↓$0.08 (-0.24%)	32.95	33.31	3.08K
2025-08-29	32.99	33.13	↑$0.14 (0.42%)	32.62	33.29	5.55K