Dark

AC
Associated Capital Group, Inc.
stock NYSE

Inactive

Sep 4, 2025

30.92USD-7.314%(-2.44)194,495

Pre-market

0.00USD-100.000%(-33.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-04	33.4000	33.400000	30.2500	30.9200	-7.314%	194,495	0.000%
2025-09-03	32.9600	33.635000	32.9600	33.3600	+0.391%	3,753	-7.314%
2025-09-02	33.3100	33.310000	32.9501	33.2300	+0.302%	3,078	-6.952%
2025-08-29	32.9900	33.520000	32.6200	33.1300	-0.211%	5,551	-6.671%
2025-08-28	32.9900	33.795000	32.9900	33.2000	+0.151%	5,149	-6.867%
2025-08-27	32.9900	33.870000	32.8600	33.1500	-0.301%	27,197	-6.727%
2025-08-26	32.7101	33.455000	32.7101	33.2500	+0.788%	4,296	-7.008%
2025-08-25	33.7000	33.700000	32.4800	32.9900	-1.757%	24,797	-6.275%
2025-08-22	33.3400	34.182400	32.5900	33.5800	-2.013%	31,156	-7.921%
2025-08-21	34.1100	34.270000	33.1800	34.2700	-0.638%	12,499	-9.775%
2025-08-20	34.2200	34.490000	33.7650	34.4900	+0.232%	7,387	-10.351%
2025-08-19	33.7200	34.410000	33.7200	34.4100	+0.379%	3,730	-10.142%
2025-08-18	36.6600	36.660000	33.9500	34.2800	-6.492%	19,699	-9.802%
2025-08-15	36.7100	37.135200	36.6600	36.6600	-0.380%	1,753	-15.657%
2025-08-14	36.6100	36.850000	36.6100	36.8000	-0.109%	1,315	-15.978%
2025-08-13	36.6000	36.910000	36.6000	36.8400	+0.766%	2,055	-16.069%
2025-08-12	36.7600	37.000000	36.5600	36.5600	-1.162%	8,496	-15.427%
2025-08-11	36.6500	37.010000	36.6500	36.9900	+1.705%	1,605	-16.410%
2025-08-08	35.9800	36.600000	35.9600	36.3700	+0.860%	3,940	-14.985%
2025-08-07	35.0000	36.700000	35.0000	36.0600	-1.824%	3,106	-14.254%
2025-08-06	36.0000	36.730000	36.0000	36.7300	+1.324%	2,270	-15.818%
2025-08-05	36.7800	36.850000	35.4000	36.2500	-2.027%	2,489	-14.703%
2025-08-04	36.9700	37.000000	36.8900	37.0000	-0.404%	1,413	-16.432%
2025-08-01	36.6600	37.150000	36.6600	37.1500	+0.351%	19,695	-16.770%
2025-07-31	36.9000	37.225000	36.5500	37.0200	+0.027%	12,688	-16.478%
2025-07-30	37.1000	37.140000	36.6500	37.0100	-0.671%	10,560	-16.455%
2025-07-29	37.1000	37.260000	37.1000	37.2600	+0.161%	2,367	-17.016%
2025-07-28	37.1900	37.200000	37.1900	37.2000	-0.482%	922	-16.882%
2025-07-25	37.1100	37.500000	37.1100	37.3800	+0.728%	4,689	-17.282%
2025-07-24	37.1000	37.200000	37.1000	37.1100	-0.643%	2,558	-16.680%
2025-07-23	37.3200	37.650000	37.1500	37.3500	+0.215%	4,356	-17.216%
2025-07-22	37.1000	37.500000	37.1000	37.2700	-0.134%	3,009	-17.038%
2025-07-21	37.2600	37.470000	37.2600	37.3200	+0.188%	4,073	-17.149%
2025-07-18	37.5400	37.835000	37.1000	37.2500	-0.693%	8,241	-16.993%
2025-07-17	37.4600	37.650000	37.4600	37.5100	-0.451%	4,805	-17.569%
2025-07-16	37.2700	37.808000	37.2700	37.6800	+1.019%	3,806	-17.941%
2025-07-15	37.9500	37.950000	37.2400	37.3000	-1.244%	1,448	-17.105%
2025-07-14	37.2200	37.770000	37.2200	37.7700	+1.478%	1,167	-18.136%
2025-07-11	37.2200	37.930000	37.2200	37.2200	-0.826%	616	-16.926%
2025-07-10	37.3100	37.540000	37.1300	37.5300	+0.187%	7,335	-17.613%
2025-07-09	37.1000	37.530000	37.1000	37.4600	+0.429%	977	-17.459%
2025-07-08	37.7400	37.740000	37.1361	37.3000	-0.692%	2,783	-17.105%
2025-07-07	37.2200	37.560000	37.2200	37.5600	+0.535%	2,943	-17.678%
2025-07-03	37.3000	37.470000	37.3000	37.3600	-0.187%	1,239	-17.238%
2025-07-02	37.2100	37.450000	37.2100	37.4300	-0.053%	1,396	-17.392%
2025-07-01	37.2600	37.450000	37.2600	37.4500	-0.133%	1,086	-17.437%
2025-06-30	37.6100	37.610000	37.1100	37.5000	-0.107%	3,570	-17.547%
2025-06-27	37.5000	37.800000	37.1001	37.5400	-0.292%	4,008	-17.635%
2025-06-26	37.6200	37.750000	37.1600	37.6500	+0.266%	2,211	-17.875%
2025-06-25	37.4500	38.226300	37.2630	37.5500	+0.616%	2,000	-17.656%
2025-06-24	37.6400	37.850000	37.3200	37.3200	+0.242%	4,654	-17.149%
2025-06-23	37.2100	37.710000	37.2100	37.2300	-0.295%	3,852	-16.949%
2025-06-20	37.4900	37.690000	37.3400	37.3400	+0.539%	4,163	-17.193%
2025-06-18	37.6600	37.660000	37.1400	37.1400	-0.027%	1,945	-16.747%
2025-06-17	37.4500	38.000000	37.1050	37.1500	-0.695%	3,949	-16.770%
2025-06-16	38.0000	38.000000	37.3300	37.4100	-0.320%	3,675	-17.348%
2025-06-13	37.3900	37.530000	37.3900	37.5300	-0.477%	1,269	-17.613%
2025-06-12	37.3000	37.730000	37.3000	37.7100	-0.238%	2,378	-18.006%
2025-06-11	37.4000	37.800000	37.4000	37.8000	+1.043%	2,596	-18.201%
2025-06-10	37.9900	37.990000	37.2000	37.4100	-1.162%	4,260	-17.348%
2025-06-09	37.8800	38.280000	37.2000	37.8500	+0.880%	3,872	-18.309%
2025-06-06	37.9300	38.590000	37.5200	37.5200	-1.081%	5,577	-17.591%
2025-06-05	38.1100	38.300000	37.9300	37.9300	+0.158%	3,233	-18.481%
2025-06-04	38.0400	38.390000	37.8700	37.8700	+0.185%	3,012	-18.352%
2025-06-03	38.0300	39.040900	37.3600	37.8000	+0.053%	3,314	-18.201%
2025-06-02	37.8300	38.120000	37.4500	37.7800	+1.233%	3,661	-18.158%
2025-05-30	38.6000	38.600000	37.3200	37.3200	-3.015%	7,305	-17.149%
2025-05-29	38.6800	38.680000	38.0000	38.4800	+0.865%	3,106	-19.647%
2025-05-28	37.9500	38.270000	37.5200	38.1500	+0.158%	1,966	-18.952%
2025-05-27	38.5000	38.500000	37.8000	38.0900	-1.065%	3,444	-18.824%
2025-05-23	37.4800	38.500000	37.4800	38.5000	+2.176%	3,310	-19.688%
2025-05-22	37.2300	37.680000	36.9000	37.6800	+1.481%	1,980	-17.941%
2025-05-21	36.9900	37.200000	36.9600	37.1300	+0.297%	3,692	-16.725%
2025-05-20	37.5500	37.550000	36.8800	37.0200	+0.135%	5,367	-16.478%
2025-05-19	36.8900	37.400000	36.8900	36.9700	-0.324%	3,053	-16.365%
2025-05-16	37.1900	38.839900	37.0900	37.0900	-1.330%	3,619	-16.635%
2025-05-15	37.0000	37.920000	36.8800	37.5900	+0.913%	2,201	-17.744%
2025-05-14	37.2000	37.350000	36.7584	37.2500	-0.667%	4,781	-16.993%
2025-05-13	36.0100	37.500000	35.9200	37.5000	+4.196%	5,344	-17.547%
2025-05-12	35.8210	36.600000	35.8210	35.9900	-0.498%	2,553	-14.087%
2025-05-09	36.1100	36.350000	35.8000	36.1700	+1.630%	3,416	-14.515%
2025-05-08	34.8500	35.650000	34.8500	35.5900	+2.713%	1,348	-13.122%
2025-05-07	34.3500	35.300000	34.3000	34.6500	+0.406%	2,052	-10.765%
2025-05-06	35.4500	35.580000	34.5100	34.5100	-4.139%	4,384	-10.403%
2025-05-05	36.9000	36.900000	36.0000	36.0000	-2.413%	2,157	-14.111%
2025-05-02	35.8500	36.890000	35.4500	36.8900	+5.220%	1,723	-16.183%
2025-05-01	36.4100	36.410000	35.0600	35.0600	-2.935%	3,613	-11.808%
2025-04-30	35.2600	36.126000	34.9000	36.1200	+2.410%	4,600	-14.396%
2025-04-29	35.1500	35.540000	33.8500	35.2700	+0.771%	1,781	-12.333%
2025-04-28	34.9700	35.450000	34.8800	35.0000	+0.287%	2,033	-11.657%
2025-04-25	33.9100	34.900000	33.9100	34.9000	-1.077%	1,701	-11.404%
2025-04-24	34.5000	35.500000	34.3600	35.2800	+1.848%	1,541	-12.358%
2025-04-23	34.7400	34.990000	34.0400	34.6400	+2.032%	6,957	-10.739%
2025-04-22	33.4000	33.963900	33.4000	33.9500	+1.162%	837	-8.925%
2025-04-21	33.5500	33.710000	33.5500	33.5600	-1.468%	1,937	-7.867%
2025-04-17	33.0100	34.410000	33.0000	34.0600	+0.710%	7,162	-9.219%
2025-04-16	34.0000	34.300000	33.7400	33.8200	-1.313%	6,340	-8.575%
2025-04-15	34.2100	34.870000	34.0400	34.2700	-0.349%	4,665	-9.775%
2025-04-14	34.0300	36.000000	33.9100	34.3900	+1.177%	28,413	-10.090%
2025-04-11	33.4500	34.400000	33.4500	33.9900	+0.771%	10,964	-9.032%
2025-04-10	33.1200	33.730000	33.0000	33.7300	-0.148%	2,656	-8.331%
2025-04-09	32.0900	33.780000	32.0900	33.7800	+4.614%	1,733	-8.467%
2025-04-08	32.2000	33.510000	32.2000	32.2900	+0.093%	1,588	-4.243%
2025-04-07	30.7000	32.800000	29.1775	32.2600	-2.479%	10,514	-4.154%
2025-04-04	32.3000	35.500000	30.5000	33.0800	-6.843%	24,303	-6.530%
2025-04-03	36.3000	36.650000	35.5100	35.5100	-4.027%	1,872	-12.926%
2025-04-02	38.1800	39.180000	37.0000	37.0000	-3.116%	5,971	-16.432%
2025-04-01	38.3000	38.700000	37.7000	38.1900	-0.339%	4,674	-19.036%
2025-03-31	38.0400	38.680000	38.0400	38.3200	+0.026%	3,051	-19.311%
2025-03-28	37.3000	39.200000	37.3000	38.3100	+0.578%	6,776	-19.290%
2025-03-27	37.1000	38.090000	37.1000	38.0900	+2.586%	3,180	-18.824%
2025-03-26	36.6600	37.130000	36.2900	37.1300	+2.118%	3,026	-16.725%
2025-03-25	36.2700	36.360000	35.8400	36.3600	+0.028%	3,761	-14.961%
2025-03-24	36.1000	36.350000	35.8000	36.3500	+1.536%	4,981	-14.938%
2025-03-21	35.5500	35.840000	35.3000	35.8000	-0.473%	6,049	-13.631%
2025-03-20	35.9900	36.500000	35.5501	35.9700	-0.663%	6,502	-14.039%
2025-03-19	35.1100	36.490000	35.1100	36.2100	+3.236%	7,722	-14.609%
2025-03-18	35.1800	35.300000	34.9500	35.0750	-0.157%	4,162	-11.846%
2025-03-17	34.9725	35.838500	34.9000	35.1300	-0.650%	4,157	-11.984%
2025-03-14	35.1400	35.850000	35.1400	35.3600	+1.376%	2,343	-12.557%
2025-03-13	35.2900	35.600000	34.8800	34.8800	-2.022%	1,802	-11.353%
2025-03-12	35.1500	36.800000	34.9800	35.6000	+1.425%	8,734	-13.146%
2025-03-11	35.8500	36.200000	34.9800	35.1000	-0.847%	8,144	-11.909%
2025-03-10	35.8000	36.700000	35.4000	35.4000	-2.694%	10,470	-12.655%
2025-03-07	36.6000	38.000000	36.3800	36.3800	-0.301%	4,331	-15.008%
2025-03-06	36.6500	37.341300	34.9800	36.4900	+0.110%	6,489	-15.264%
2025-03-05	36.8900	36.900000	36.2000	36.4500	-0.762%	5,303	-15.171%
2025-03-04	37.2200	37.330000	36.6700	36.7300	-0.622%	4,384	-15.818%
2025-03-03	37.8300	38.750000	36.5600	36.9600	-0.805%	8,727	-16.342%
2025-02-28	36.7600	37.450000	36.7600	37.2600	-0.161%	2,046	-17.016%
2025-02-27	37.2600	37.700000	36.9000	37.3200	+0.323%	4,461	-17.149%
2025-02-26	38.0100	38.010000	36.4000	37.2000	-0.188%	10,206	-16.882%
2025-02-25	38.2500	38.430000	37.2700	37.2700	-1.376%	7,900	-17.038%
2025-02-24	38.1900	38.410000	37.5000	37.7900	-0.709%	10,916	-18.179%
2025-02-21	39.0800	39.080000	38.0600	38.0600	-1.399%	1,398	-18.760%
2025-02-20	38.5600	39.000000	38.5600	38.6000	-0.771%	3,068	-19.896%
2025-02-19	38.9200	39.200000	38.6000	38.9000	-1.344%	3,903	-20.514%
2025-02-18	38.3500	39.818000	38.1701	39.4300	+0.535%	4,947	-21.583%
2025-02-14	39.0700	40.520000	37.5000	39.2200	-1.803%	10,944	-21.163%
2025-02-13	38.9900	41.450000	37.1949	39.9400	+6.252%	7,413	-22.584%
2025-02-12	36.8400	38.350000	36.3100	37.5900	-0.292%	4,051	-17.744%
2025-02-11	37.8000	39.400000	37.2000	37.7000	-1.695%	9,203	-17.984%
2025-02-10	36.3400	38.350000	36.3400	38.3500	+5.213%	5,358	-19.374%
2025-02-07	36.4900	36.610000	36.4500	36.4500	-1.059%	4,822	-15.171%
2025-02-06	36.1200	37.000000	36.1200	36.8400	+0.932%	1,805	-16.069%
2025-02-05	36.0800	36.810000	36.0800	36.5000	+1.530%	2,960	-15.288%
2025-02-04	36.0400	36.150000	34.9875	35.9500	-0.222%	11,546	-13.992%
2025-02-03	35.8700	36.280000	35.4600	36.0300	-1.477%	3,586	-14.183%
2025-01-31	35.8500	36.570000	35.8500	36.5700	+0.855%	2,461	-15.450%
2025-01-30	35.8600	36.450000	35.8600	36.2600	-0.165%	3,050	-14.727%
2025-01-29	35.7500	36.320000	35.7500	36.3200	+0.554%	4,238	-14.868%
2025-01-28	36.1500	36.500000	35.9000	36.1200	+0.753%	4,264	-14.396%
2025-01-27	36.0000	36.770000	35.8000	35.8500	+0.280%	8,288	-13.752%
2025-01-24	35.7900	36.600000	35.7500	35.7500	-0.529%	5,327	-13.510%
2025-01-23	34.9100	36.460000	34.6000	35.9400	+3.335%	7,156	-13.968%
2025-01-22	35.4300	35.500000	34.7800	34.7800	-2.111%	9,141	-11.098%
2025-01-21	35.0500	37.900000	35.0500	35.5300	-1.797%	4,817	-12.975%
2025-01-17	35.1100	36.190000	35.1100	36.1800	+2.609%	5,983	-14.538%
2025-01-16	35.6900	35.900000	34.2500	35.2600	+0.057%	6,235	-12.309%
2025-01-15	35.2800	35.890000	35.0800	35.2400	+2.145%	2,620	-12.259%
2025-01-14	34.9100	35.300000	34.4450	34.5000	-1.174%	7,632	-10.377%
2025-01-13	32.7600	35.100000	32.7600	34.9100	+1.671%	5,236	-11.429%
2025-01-10	34.6100	34.610000	32.6400	34.3363	-2.454%	3,144	-9.950%
2025-01-08	34.8100	35.505000	34.4000	35.2000	-0.424%	3,909	-12.159%
2025-01-07	35.2500	35.350000	34.6400	35.3500	+0.085%	932	-12.532%
2025-01-06	35.4000	35.400000	35.0048	35.3200	+0.398%	1,821	-12.458%
2025-01-03	34.9400	35.500000	34.9000	35.1800	+0.571%	2,560	-12.109%
2025-01-02	35.2700	35.270000	34.7700	34.9801	+2.103%	2,351	-11.607%
2024-12-31	34.2595	34.259500	34.2595	34.2595	-3.112%	905	-9.748%
2024-12-30	35.0700	35.610000	35.0600	35.3600	+1.057%	1,800	-12.557%
2024-12-27	34.5000	34.990000	34.5000	34.9900	-1.046%	943	-11.632%
2024-12-26	35.2800	36.345000	35.2800	35.3600	0.000%	916	-12.557%
2024-12-24	35.3600	35.360000	35.3600	35.3600	-1.257%	1,562	-12.557%
2024-12-23	34.5700	35.880500	34.5700	35.8100	+1.016%	3,219	-13.655%
2024-12-20	33.6000	35.450000	33.6000	35.4500	+1.257%	5,806	-12.779%
2024-12-19	35.0000	35.010000	33.9800	35.0100	-2.097%	5,753	-11.682%
2024-12-18	35.8300	38.468400	35.7600	35.7600	-2.508%	5,461	-13.535%
2024-12-17	35.6700	36.680000	35.6700	36.6800	-0.163%	2,535	-15.703%
2024-12-16	37.4300	37.430000	35.7980	36.7400	-1.580%	1,416	-15.841%
2024-12-13	36.2700	37.400000	36.0920	37.3300	+0.974%	3,765	-17.171%
2024-12-12	35.8600	36.970000	35.8600	36.9700	+2.752%	3,962	-16.365%
2024-12-11	35.9400	36.250000	35.9400	35.9800	+0.083%	1,127	-14.063%
2024-12-10	35.7000	36.420000	35.7000	35.9500	-0.937%	2,033	-13.992%
2024-12-09	36.9000	36.900000	36.1000	36.2900	-0.548%	887	-14.797%
2024-12-06	36.8700	36.870000	36.4900	36.4900	+0.885%	1,469	-15.264%
2024-12-05	34.2600	36.641100	34.2600	36.1700	+2.697%	8,496	-14.515%
2024-12-04	34.9800	35.500000	33.6000	35.2200	+0.285%	15,669	-12.209%
2024-12-03	35.6700	36.809800	35.1200	35.1200	-2.472%	8,048	-11.959%
2024-12-02	35.8399	36.652500	35.8399	36.0100	-0.772%	4,809	-14.135%
2024-11-29	36.0400	36.650000	35.7900	36.2900	+0.276%	5,433	-14.797%
2024-11-27	37.7600	37.760000	36.1200	36.1900	-3.493%	9,516	-14.562%
2024-11-26	35.9573	37.500000	35.8000	37.5000	+3.448%	16,972	-17.547%
2024-11-25	36.7000	36.700000	35.8684	36.2500	-0.467%	4,234	-14.703%
2024-11-22	36.3800	36.600000	36.3600	36.4200	-0.573%	5,032	-15.102%
2024-11-21	35.5500	37.350000	35.5500	36.6300	+0.826%	34,049	-15.588%
2024-11-20	36.9900	37.150000	35.0500	36.3300	-0.575%	17,616	-14.891%
2024-11-19	36.4500	37.420000	36.4500	36.5400	+0.082%	2,764	-15.380%
2024-11-18	37.0100	37.050000	36.5100	36.5100	-0.463%	1,710	-15.311%
2024-11-15	37.1500	37.150000	36.6300	36.6800	-0.784%	1,888	-15.703%
2024-11-14	36.3300	37.050000	36.3300	36.9700	+1.371%	4,322	-16.365%
2024-11-13	37.0500	37.050000	36.4700	36.4700	+0.774%	1,101	-15.218%
2024-11-12	36.0600	37.380000	36.0600	36.1900	-0.550%	2,652	-14.562%
2024-11-11	35.9500	36.520000	35.9500	36.3900	+0.193%	1,534	-15.032%
2024-11-08	36.7500	38.500000	36.3200	36.3200	-0.765%	3,031	-14.868%
2024-11-07	36.7200	37.300000	36.6000	36.6000	+0.301%	2,934	-15.519%
2024-11-06	35.9900	36.490000	35.1853	36.4900	+2.500%	1,277	-15.264%
2024-11-05	35.8000	36.300000	35.6000	35.6000	+0.141%	3,072	-13.146%
2024-11-04	35.4600	35.980000	35.4600	35.5500	-1.250%	8,376	-13.024%
2024-11-01	35.2800	36.460000	34.1550	36.0000	+0.587%	5,292	-14.111%
2024-10-31	35.4400	35.790000	35.4400	35.7900	-0.028%	1,886	-13.607%
2024-10-30	35.9200	35.944400	35.4100	35.8000	-0.223%	7,031	-13.631%
2024-10-29	35.9000	36.490000	35.6600	35.8800	-0.582%	3,758	-13.824%
2024-10-28	35.6900	36.600000	35.6900	36.0900	+0.278%	6,168	-14.325%
2024-10-25	35.9760	36.210000	35.6500	35.9900	-1.031%	6,522	-14.087%
2024-10-24	35.5900	36.365000	35.3900	36.3650	+2.610%	3,689	-14.973%
2024-10-23	35.6500	36.400000	34.2800	35.4400	-2.637%	28,538	-12.754%
2024-10-22	38.5000	38.500000	36.4000	36.4000	-6.451%	9,527	-15.055%
2024-10-21	37.5000	40.200000	37.5000	38.9100	-9.722%	23,891	-20.535%
2024-10-18	41.2500	43.847600	41.2500	43.1000	+5.663%	46,514	-28.260%
2024-10-17	39.0000	41.450000	38.6650	40.7900	+5.482%	31,508	-24.197%
2024-10-16	40.6100	40.610000	37.0600	38.6700	+1.870%	5,342	-20.041%
2024-10-15	37.1100	38.689600	37.1100	37.9600	+2.984%	21,777	-18.546%
2024-10-14	36.9000	37.000000	36.7400	36.8600	+0.701%	4,005	-16.115%
2024-10-11	36.3000	36.920000	36.3000	36.6034	-0.018%	2,498	-15.527%
2024-10-10	36.4400	36.700000	36.3100	36.6100	+0.522%	2,470	-15.542%
2024-10-09	36.3100	36.420000	35.6000	36.4200	+0.303%	6,029	-15.102%
2024-10-08	36.0000	37.150000	35.9500	36.3100	+1.823%	12,341	-14.844%
2024-10-07	35.6150	35.660000	35.6150	35.6600	+0.028%	715	-13.292%
2024-10-04	35.6100	35.730000	35.4700	35.6500	+0.849%	1,283	-13.268%
2024-10-03	35.3900	35.410000	35.1400	35.3500	-0.702%	3,366	-12.532%
2024-10-02	35.4100	35.852600	35.2400	35.6000	+0.537%	2,786	-13.146%
2024-10-01	35.3100	35.410000	35.2000	35.4100	-0.028%	2,518	-12.680%
2024-09-30	35.0500	35.490000	34.6000	35.4200	+1.548%	5,129	-12.705%
2024-09-27	34.6600	35.390000	34.6590	34.8800	+0.230%	6,185	-11.353%
2024-09-26	34.6900	34.880000	34.6900	34.8000	+1.075%	1,454	-11.149%
2024-09-25	34.3100	35.110000	34.3100	34.4300	-0.029%	2,658	-10.195%
2024-09-24	34.3600	34.740000	34.3600	34.4400	+0.087%	3,686	-10.221%
2024-09-23	34.5600	35.024621	34.0000	34.4100	-0.434%	14,024	-10.142%
2024-09-20	33.9300	34.560000	33.5000	34.5600	+2.704%	10,862	-10.532%
2024-09-19	32.8100	33.650000	32.7200	33.6500	+3.000%	9,830	-8.113%
2024-09-18	33.2200	33.220000	32.3800	32.6700	-2.419%	4,662	-5.357%
2024-09-17	33.0100	33.480000	33.0000	33.4800	+0.571%	5,388	-7.646%
2024-09-16	33.0000	33.300000	33.0000	33.2900	+0.211%	5,006	-7.119%
2024-09-13	32.7700	33.220000	32.7700	33.2200	+0.667%	2,185	-6.924%
2024-09-12	32.7900	33.000000	32.5900	33.0000	+0.610%	2,685	-6.303%
2024-09-11	32.1550	32.800000	32.0000	32.8000	-0.243%	4,688	-5.732%
2024-09-10	32.3000	32.890000	32.1200	32.8800	+0.489%	3,700	-5.961%
2024-09-09	32.5100	32.720000	32.1500	32.7200	+0.489%	7,250	-5.501%
2024-09-06	33.1500	33.150000	32.5608	32.5608	-0.760%	2,974	-5.039%
2024-09-05	32.7100	33.000000	32.2200	32.8100	-0.046%	3,158	-5.760%
2024-09-04	32.9200	33.010000	32.6500	32.8250	-0.410%	2,733	-5.804%
2024-09-03	33.0800	33.250000	32.3000	32.9600	-1.110%	4,326	-6.189%
2024-08-30	32.8800	33.400000	32.8800	33.3300	+0.030%	2,909	-7.231%
2024-08-29	32.5000	33.320000	32.3100	33.3200	+1.834%	6,167	-7.203%
2024-08-28	32.4800	33.030000	32.4800	32.7200	+1.773%	4,559	-5.501%
2024-08-27	33.2700	33.660000	32.0000	32.1500	-3.308%	5,504	-3.826%
2024-08-26	33.4700	33.650000	33.2200	33.2500	-1.481%	3,890	-7.008%
2024-08-23	32.1900	33.750000	32.1900	33.7500	+4.977%	3,298	-8.385%
2024-08-22	32.0200	32.650000	31.9400	32.1500	-1.077%	3,208	-3.826%
2024-08-21	32.3500	32.510000	32.1700	32.5000	+0.355%	3,282	-4.862%
2024-08-20	32.2000	32.650000	31.7700	32.3850	-0.108%	6,124	-4.524%
2024-08-19	32.4100	32.690000	31.8600	32.4200	0.000%	3,396	-4.627%
2024-08-16	32.5200	32.750000	32.0800	32.4200	-0.308%	9,187	-4.627%
2024-08-15	32.4500	32.690000	32.0900	32.5200	+1.625%	3,155	-4.920%
2024-08-14	32.4000	32.800000	31.7400	32.0000	-0.312%	6,511	-3.375%
2024-08-13	32.9500	33.420000	31.9950	32.1000	-2.992%	3,728	-3.676%
2024-08-12	33.2000	33.670000	32.7200	33.0900	-1.459%	3,706	-6.558%
2024-08-09	33.5200	33.715000	33.5200	33.5800	+1.481%	2,728	-7.921%
2024-08-08	32.9900	33.800000	32.9800	33.0900	+0.547%	5,199	-6.558%
2024-08-07	32.5800	33.210000	32.5800	32.9100	+1.106%	1,996	-6.047%
2024-08-06	32.5100	33.080000	32.5100	32.5500	-0.367%	2,211	-5.008%
2024-08-05	33.0800	33.200000	32.6300	32.6700	-2.361%	2,941	-5.357%
2024-08-02	33.8600	33.860000	33.4600	33.4600	-0.742%	750	-7.591%
2024-08-01	33.7100	34.160000	33.7100	33.7100	-0.940%	2,781	-8.276%
2024-07-31	33.4400	34.160000	32.3071	34.0300	+0.830%	1,569	-9.139%
2024-07-30	33.4200	34.070000	33.4200	33.7500	+0.327%	3,645	-8.385%
2024-07-29	33.7500	34.210000	32.9150	33.6400	+0.388%	16,823	-8.086%
2024-07-26	33.1800	33.713200	33.1200	33.5100	+0.149%	1,609	-7.729%
2024-07-25	32.7600	34.020000	32.7600	33.4600	+1.302%	5,381	-7.591%
2024-07-24	32.3300	33.195000	32.3300	33.0300	+0.671%	2,227	-6.388%
2024-07-23	32.7800	33.230000	32.7800	32.8100	-0.274%	2,368	-5.760%
2024-07-22	32.5900	33.440000	32.2000	32.9000	+0.091%	4,808	-6.018%
2024-07-19	32.4800	33.220000	32.4800	32.8700	+0.061%	4,131	-5.932%
2024-07-18	32.3700	33.140000	32.3700	32.8500	0.000%	7,103	-5.875%
2024-07-17	31.7300	32.900000	31.7300	32.8500	+2.753%	7,798	-5.875%
2024-07-16	31.1500	32.040000	31.1500	31.9700	+2.206%	3,148	-3.284%
2024-07-15	29.8000	31.360000	29.8000	31.2800	+4.267%	6,478	-1.151%
2024-07-12	30.0300	31.300000	29.6200	30.0000	-0.200%	100,117	+3.067%
2024-07-11	30.2100	30.555000	29.9500	30.0600	+0.940%	16,538	+2.861%
2024-07-10	29.3100	30.070000	29.3100	29.7800	-0.134%	27,096	+3.828%
2024-07-09	29.7500	29.925000	28.5801	29.8200	-0.467%	13,889	+3.689%
2024-07-08	30.2400	30.570000	29.5900	29.9600	+1.046%	11,472	+3.204%
2024-07-05	32.4000	32.860000	29.5700	29.6500	-8.741%	13,894	+4.283%
2024-07-03	32.7600	33.290000	32.3950	32.4900	-1.426%	5,558	-4.832%
2024-07-02	32.8600	33.420000	32.5700	32.9600	+0.304%	3,452	-6.189%
2024-07-01	34.0000	34.000000	32.5000	32.8600	-3.410%	10,918	-5.904%
2024-06-28	33.8800	34.220000	33.7501	34.0200	-0.351%	5,879	-9.112%
2024-06-27	33.8000	34.228000	33.7500	34.1400	+0.117%	14,500	-9.432%
2024-06-26	33.4200	34.100000	33.4200	34.1000	-0.525%	1,787	-9.326%
2024-06-25	33.8600	34.500000	33.8600	34.2800	-0.233%	20,081	-9.802%
2024-06-24	33.8200	34.430000	33.5900	34.3600	+0.733%	9,535	-10.012%
2024-06-21	33.2950	34.270000	31.7900	34.1100	-0.176%	20,240	-9.352%
2024-06-20	33.7500	34.222000	33.6701	34.1700	+0.707%	3,039	-9.511%
2024-06-18	34.0100	34.060000	33.8800	33.9300	+0.088%	3,984	-8.871%
2024-06-17	33.2000	33.900000	33.2000	33.9000	+0.355%	1,662	-8.791%
2024-06-14	33.5500	33.810000	33.5500	33.7800	-1.516%	771	-8.467%
2024-06-13	34.0000	34.750000	34.0000	34.3000	-0.291%	4,980	-9.854%
2024-06-12	33.2200	34.400000	33.0000	34.4000	+0.116%	2,248	-10.116%
2024-06-11	33.8500	34.360000	32.0400	34.3600	+0.175%	3,348	-10.012%
2024-06-10	33.8800	34.320000	33.8800	34.3000	+0.175%	1,930	-9.854%
2024-06-07	33.7200	34.390000	33.7200	34.2400	-1.040%	1,696	-9.696%
2024-06-06	34.0900	34.600000	34.0900	34.6000	+0.058%	1,725	-10.636%
2024-06-05	33.9900	34.620000	33.9900	34.5800	+1.885%	3,432	-10.584%
2024-06-04	34.2000	34.450000	33.9401	33.9401	-1.907%	2,552	-8.898%
2024-06-03	33.8500	34.677500	33.8500	34.6000	+0.728%	3,669	-10.636%
2024-05-31	33.8300	34.350000	33.6800	34.3500	-0.087%	7,245	-9.985%
2024-05-30	33.8900	34.380000	33.7500	34.3800	+1.566%	2,229	-10.064%
2024-05-29	33.4000	34.250000	33.4000	33.8500	-0.936%	2,576	-8.656%
2024-05-28	33.8700	34.240000	33.8700	34.1700	-0.524%	937	-9.511%
2024-05-24	33.3800	34.350000	33.3000	34.3500	+1.838%	5,257	-9.985%
2024-05-23	32.9900	33.980000	32.9900	33.7300	-1.834%	1,854	-8.331%
2024-05-22	33.8000	34.360000	33.5400	34.3600	+2.414%	5,368	-10.012%
2024-05-21	34.0400	34.040000	33.4569	33.5500	-1.265%	3,036	-7.839%
2024-05-20	33.8700	34.500000	33.8700	33.9800	-0.701%	2,734	-9.005%
2024-05-17	34.1000	34.220000	34.1000	34.2200	-0.465%	1,269	-9.643%
2024-05-16	34.0000	34.600000	34.0000	34.3800	+1.147%	3,408	-10.064%
2024-05-15	33.5800	33.990000	33.0000	33.9900	+0.414%	8,767	-9.032%
2024-05-14	32.9500	33.850000	32.9050	33.8500	+1.989%	3,520	-8.656%
2024-05-13	32.8900	33.310000	32.8100	33.1900	+0.820%	4,699	-6.839%
2024-05-10	33.2500	33.250000	32.8800	32.9200	-1.289%	2,233	-6.075%
2024-05-09	32.3700	33.350000	32.2900	33.3500	+2.996%	6,491	-7.286%
2024-05-08	31.9600	32.430000	31.8800	32.3800	+0.778%	4,696	-4.509%
2024-05-07	32.4500	32.450000	31.4000	32.1300	-0.434%	5,563	-3.766%
2024-05-06	32.1500	32.600000	32.0000	32.2700	-0.417%	1,649	-4.183%
2024-05-03	31.7450	32.405000	31.1200	32.4050	+0.170%	3,932	-4.583%
2024-05-02	32.4500	32.500000	32.3000	32.3500	+0.622%	1,670	-4.420%
2024-05-01	32.2200	32.500000	32.1500	32.1500	-1.046%	5,021	-3.826%
2024-04-30	32.1500	32.490000	32.1500	32.4900	0.000%	2,844	-4.832%
2024-04-29	32.3000	32.490000	32.1900	32.4900	+0.495%	3,193	-4.832%
2024-04-26	32.2100	32.380000	32.0000	32.3300	-0.116%	4,721	-4.361%
2024-04-25	32.4100	32.500000	32.3000	32.3675	-1.258%	2,027	-4.472%
2024-04-24	32.9100	32.910000	32.5800	32.7800	+0.183%	1,645	-5.674%
2024-04-23	32.0600	32.890000	32.0600	32.7200	+0.894%	2,832	-5.501%
2024-04-22	32.3500	32.750000	32.3500	32.4300	+0.465%	4,563	-4.656%
2024-04-19	32.2900	32.520000	32.2800	32.2800	-0.769%	1,146	-4.213%
2024-04-18	32.0200	32.530000	32.0200	32.5300	+0.712%	3,175	-4.949%
2024-04-17	32.4800	32.480000	31.9800	32.3000	+0.186%	4,029	-4.272%
2024-04-16	32.0200	32.550000	32.0000	32.2400	+0.062%	4,600	-4.094%
2024-04-15	32.1300	32.480000	32.1300	32.2200	-0.031%	1,287	-4.035%
2024-04-12	31.8400	32.230000	31.8400	32.2300	+0.971%	3,064	-4.065%
2024-04-11	32.2800	32.890000	31.9201	31.9201	-1.875%	3,196	-3.133%
2024-04-10	32.6800	32.740000	32.3700	32.5300	+0.154%	1,380	-4.949%
2024-04-09	32.6800	32.680000	32.4800	32.4800	+0.309%	3,340	-4.803%
2024-04-08	32.0800	32.510000	32.0500	32.3800	-0.031%	4,797	-4.509%
2024-04-05	31.7300	32.460000	31.7300	32.3900	+0.186%	2,268	-4.538%
2024-04-04	31.5500	32.330000	31.5500	32.3300	+0.717%	1,080	-4.361%
2024-04-03	32.3500	32.500000	31.6000	32.1000	-0.434%	5,253	-3.676%
2024-04-02	32.0100	32.573500	32.0100	32.2400	-0.586%	1,835	-4.094%
2024-04-01	32.4900	32.891400	32.4300	32.4300	-0.856%	3,570	-4.656%
2024-03-28	32.6300	32.710000	32.5000	32.7100	+0.307%	1,970	-5.472%
2024-03-27	32.4200	32.610000	31.3201	32.6100	+1.906%	7,532	-5.182%
2024-03-26	32.9000	32.900000	31.8700	32.0000	-2.676%	25,454	-3.375%
2024-03-25	32.8200	33.120000	32.6600	32.8800	+0.213%	27,640	-5.961%
2024-03-22	32.8000	33.200000	32.5001	32.8100	-2.438%	9,634	-5.760%
2024-03-21	33.4400	33.690000	33.3300	33.6300	-0.415%	6,749	-8.058%
2024-03-20	32.9900	33.770000	32.9900	33.7700	+1.686%	6,460	-8.439%
2024-03-19	33.2800	33.645000	33.2017	33.2100	-0.360%	5,518	-6.896%
2024-03-18	33.3500	34.050000	33.3300	33.3300	-1.913%	3,852	-7.231%
2024-03-15	33.4700	33.980000	33.0900	33.9800	+2.073%	8,447	-9.005%
2024-03-14	33.3500	33.550000	33.0025	33.2900	-0.270%	15,159	-7.119%

.dark-mode .qSGdvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSGdvB{ color: #333333; background-color: white; border: 2px solid #333333; }ACAssociated Capital Group, Inc.stock NYSE

AC
Associated Capital Group, Inc.
stock NYSE