Dark

ACGP
ASSOCIATED CAPITAL GRP A
stock OTC

EOD

Sep 24, 2026

33.45USD0.000%(0.00)2,135

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	33.450000	33.450000	33.450000	33.450000	0.000%	2,135	0.000%
2026-09-23	33.500000	33.500000	33.450000	33.450000	0.000%	2,003	0.000%
2026-09-22	33.500000	33.500000	33.450000	33.450000	-0.030%	2,001	0.000%
2026-09-21	33.460000	33.460000	33.460000	33.460000	0.000%	2,005	-0.030%
2026-09-18	33.460000	33.460000	33.460000	33.460000	0.000%	2,003	-0.030%
2026-09-17	33.527640	33.527640	33.460000	33.460000	+0.060%	2,801	-0.030%
2026-09-16	33.440000	33.440000	33.440000	33.440000	+0.060%	3,001	+0.030%
2026-09-15	33.420000	33.420000	33.420000	33.420000	-0.425%	2,001	+0.090%
2026-09-14	33.450000	33.562500	33.450000	33.562500	+0.336%	6,763	-0.335%
2026-09-11	33.450000	33.450000	33.450000	33.450000	-0.090%	2,502	0.000%
2026-09-10	33.500000	33.500000	33.450000	33.480000	+0.090%	2,903	-0.090%
2026-09-09	33.500000	33.500000	33.450000	33.450000	0.000%	1,164	0.000%
2026-09-08	33.470000	33.470000	33.450000	33.450000	-1.361%	2,002	0.000%
2026-09-04	33.550000	34.000000	33.550000	33.911600	+1.078%	4,546	-1.361%
2026-09-03	33.550000	33.550000	33.537200	33.550000	+0.040%	4,414	-0.298%
2026-09-02	33.500000	33.536500	33.450000	33.536500	+0.109%	3,848	-0.258%
2026-09-01	33.500000	33.500000	33.500000	33.500000	+0.060%	700	-0.149%
2026-08-31	33.450000	33.480000	33.450000	33.480000	-1.146%	260	-0.090%
2026-08-28	35.000000	35.000000	33.868000	33.868000	+0.409%	202	-1.234%
2026-08-27	33.760000	33.770000	33.470000	33.730000	-0.940%	6,527	-0.830%
2026-08-26	33.975524	34.050000	33.957200	34.050000	+1.794%	502	-1.762%
2026-08-25	33.450000	33.450000	33.450000	33.450000	0.000%	128	0.000%
2026-08-20	33.550000	33.550000	33.450000	33.450000	-0.060%	1,207	0.000%
2026-08-18	33.490000	33.490000	33.470000	33.470000	-0.119%	1,424	-0.060%
2026-08-17	33.510000	33.510000	33.510000	33.510000	+0.179%	100	-0.179%
2026-08-14	33.450000	33.450000	33.450000	33.450000	-0.298%	497	0.000%
2026-08-13	33.540000	33.550000	33.540000	33.550000	+0.299%	703	-0.298%
2026-08-12	33.450000	33.450000	33.450000	33.450000	+0.150%	501	0.000%
2026-08-11	33.400000	33.400000	33.400000	33.400000	0.000%	101	+0.150%
2026-08-10	33.430000	33.430000	33.400000	33.400000	-0.060%	656	+0.150%
2026-08-06	33.420000	33.973000	33.420000	33.420000	-0.060%	410	+0.090%
2026-08-05	33.837500	33.837500	33.420000	33.440000	-0.030%	14,832	+0.030%
2026-08-04	33.450000	33.450000	33.450000	33.450000	-0.030%	448	0.000%
2026-08-03	33.450000	33.460000	33.440000	33.460000	+0.060%	1,880	-0.030%
2026-07-31	33.430000	33.440000	33.430000	33.440000	+0.030%	303	+0.030%
2026-07-30	33.420000	33.430000	33.420000	33.430000	+0.030%	449	+0.060%
2026-07-29	33.420000	33.420000	33.420000	33.420000	-0.179%	244	+0.090%
2026-07-28	33.480000	33.540000	33.480000	33.480000	-0.060%	1,720	-0.090%
2026-07-27	33.500000	33.500000	33.500000	33.500000	0.000%	14,715	-0.149%
2026-07-24	33.500000	33.500000	33.470000	33.500000	+0.179%	7,881	-0.149%
2026-07-23	33.420000	33.450000	33.420000	33.440000	-0.948%	3,860	+0.030%
2026-07-22	33.760000	34.000000	33.760000	33.760000	-0.030%	7,639	-0.918%
2026-07-21	33.880000	33.880000	33.770000	33.770000	-0.676%	600	-0.948%
2026-07-20	34.000000	34.000000	33.750000	34.000000	0.000%	12,547	-1.618%
2026-07-17	34.000000	34.000000	34.000000	34.000000	0.000%	13,302	-1.618%
2026-07-16	34.000000	34.000000	33.970000	34.000000	0.000%	49,602	-1.618%
2026-07-15	34.000000	34.200000	33.980000	34.000000	+0.118%	29,551	-1.618%
2026-07-14	34.000000	34.000000	33.960000	33.960000	-0.118%	11,214	-1.502%
2026-07-13	33.330000	34.000000	33.330000	34.000000	+0.532%	8,638	-1.618%
2026-07-10	33.570000	33.820000	33.570000	33.820000	+0.745%	6,406	-1.094%
2026-07-09	33.590000	33.590000	33.550000	33.570000	0.000%	11,626	-0.357%
2026-07-08	33.570000	33.600000	33.570000	33.570000	-1.032%	3,611	-0.357%
2026-07-07	33.800000	33.920000	33.750000	33.920000	-0.323%	3,663	-1.386%
2026-07-06	34.210000	34.210000	34.029889	34.029889	-5.209%	494	-1.704%
2026-06-30	35.950000	35.950000	35.900000	35.900000	-0.250%	1,973	-6.825%
2026-06-29	35.990000	35.990000	35.990000	35.990000	0.000%	1,500	-7.058%
2026-06-26	36.590000	36.950000	35.950000	35.990000	-0.028%	1,606	-7.058%
2026-06-25	36.000000	36.000000	35.980000	36.000000	0.000%	13,619	-7.083%
2026-06-24	36.000000	36.000000	36.000000	36.000000	0.000%	16,782	-7.083%
2026-06-23	33.370000	36.100000	33.370000	36.000000	-2.360%	4,426	-7.083%
2026-06-16	36.870000	36.870000	36.870000	36.870000	-0.081%	1,152	-9.276%
2026-06-15	36.920000	36.932500	36.900000	36.900000	+0.027%	18,002	-9.350%
2026-06-12	36.940000	36.980000	36.890000	36.890000	-0.216%	8,051	-9.325%
2026-06-11	36.970000	36.970000	36.960000	36.970000	-0.297%	12,337	-9.521%
2026-06-10	37.100000	37.100000	37.080000	37.080000	-0.054%	6,035	-9.790%
2026-06-09	37.100000	37.100000	37.100000	37.100000	0.000%	3,214	-9.838%
2026-06-08	37.100000	37.100000	37.100000	37.100000	0.000%	3,001	-9.838%
2026-06-05	37.100000	37.100000	37.100000	37.100000	0.000%	1,506	-9.838%
2026-06-04	37.150000	37.150000	37.100000	37.100000	-0.135%	3,201	-9.838%
2026-06-03	37.160000	37.160000	37.150000	37.150000	-0.034%	3,204	-9.960%
2026-06-02	37.210000	37.210000	37.150000	37.162500	-0.101%	4,268	-9.990%
2026-06-01	37.250000	37.250000	37.200000	37.200000	-0.134%	6,784	-10.081%
2026-05-29	37.250000	37.250000	37.250000	37.250000	0.000%	1,683	-10.201%
2026-05-28	37.400000	37.400000	37.250000	37.250000	-0.401%	4,869	-10.201%
2026-05-27	37.550000	37.550000	37.400000	37.400000	-0.267%	7,808	-10.561%
2026-05-26	37.620000	37.620000	37.500000	37.500000	-0.319%	5,721	-10.800%
2026-05-22	37.620000	37.620000	37.620000	37.620000	-1.000%	5,330	-11.085%
2026-05-21	39.010000	39.010000	38.000000	38.000000	-2.788%	6,438	-11.974%
2026-05-20	39.140000	39.143000	39.090000	39.090000	+0.120%	5,416	-14.428%
2026-05-19	39.000000	39.043200	39.000000	39.043200	+0.111%	383	-14.326%
2026-05-18	39.010000	39.064000	39.000000	39.000000	0.000%	10,572	-14.231%
2026-05-15	39.000000	39.000000	39.000000	39.000000	-0.026%	158	-14.231%
2026-05-14	39.150000	39.150000	39.000000	39.010000	-0.102%	30,594	-14.253%
2026-05-13	39.090000	39.123000	39.000000	39.050000	-0.153%	6,939	-14.341%
2026-05-12	39.110000	39.110000	39.110000	39.110000	+0.026%	1,002	-14.472%
2026-05-11	39.160000	39.160000	39.100000	39.100000	-0.153%	4,669	-14.450%
2026-05-07	39.160000	39.306000	39.160000	39.160000	0.000%	1,602	-14.581%
2026-05-05	39.160000	39.160000	39.160000	39.160000	-0.356%	352	-14.581%
2026-05-04	39.090000	39.300000	39.090000	39.300000	-0.127%	327	-14.885%
2026-04-30	39.250000	39.375000	39.250000	39.350000	+0.460%	1,955	-14.994%
2026-04-29	39.168800	39.170000	39.168800	39.170000	-2.075%	770	-14.603%
2026-04-24	39.250000	40.000000	39.250000	40.000000	+1.911%	303	-16.375%
2026-04-22	39.250000	39.342600	39.160000	39.250000	0.000%	3,863	-14.777%
2026-04-20	39.250000	39.250000	39.250000	39.250000	0.000%	305	-14.777%
2026-04-17	39.250000	39.316993	39.250000	39.250000	-1.875%	2,077	-14.777%
2026-04-15	40.000000	40.000000	40.000000	40.000000	+1.781%	102	-16.375%
2026-04-14	39.300000	39.300000	39.300000	39.300000	0.000%	265	-14.885%
2026-04-13	39.250000	39.300000	39.010000	39.300000	+0.127%	609	-14.885%
2026-04-10	39.250000	39.250000	39.250000	39.250000	0.000%	107	-14.777%
2026-04-09	39.281500	39.281500	39.250000	39.250000	-0.355%	805	-14.777%
2026-04-08	39.390000	39.390000	39.390000	39.390000	-0.781%	217	-15.080%
2026-04-07	39.090000	39.700000	39.090000	39.700000	+1.561%	262	-15.743%
2026-04-02	39.090000	39.090000	39.090000	39.090000	-0.543%	107	-14.428%
2026-03-30	39.300000	39.303500	39.300000	39.303500	-0.018%	1,004	-14.893%
2026-03-27	39.447400	39.447400	39.300000	39.310500	+0.027%	603	-14.908%
2026-03-26	39.300000	39.300000	39.300000	39.300000	0.000%	502	-14.885%
2026-03-25	39.300000	39.300000	39.300000	39.300000	0.000%	110	-14.885%
2026-03-24	39.300000	39.300000	39.300000	39.300000	-0.127%	106	-14.885%
2026-03-23	39.350000	39.350000	39.350000	39.350000	0.000%	286	-14.994%
2026-03-20	39.390000	39.390000	39.350000	39.350000	-0.102%	1,606	-14.994%
2026-03-19	39.390000	39.390000	39.390000	39.390000	-0.555%	242	-15.080%
2026-03-17	39.780000	39.900000	39.390000	39.610000	+0.028%	2,185	-15.552%
2026-03-16	39.390000	39.599000	39.390000	39.599000	+0.531%	620	-15.528%
2026-03-13	39.390000	39.390000	39.390000	39.390000	-0.228%	112	-15.080%
2026-03-12	39.390000	39.480000	39.390000	39.480000	0.000%	557	-15.274%
2026-03-11	39.480000	39.480000	39.480000	39.480000	0.000%	132	-15.274%
2026-03-10	39.500000	39.500000	39.480000	39.480000	-0.051%	971	-15.274%
2026-03-09	39.680000	39.680000	39.500000	39.500000	-0.454%	747	-15.316%
2026-03-06	39.960000	39.960000	39.680000	39.680000	+0.202%	455	-15.701%
2026-03-04	39.600000	39.600000	39.600000	39.600000	-0.652%	555	-15.530%
2026-03-03	39.860000	39.860000	39.860000	39.860000	-0.400%	1,155	-16.081%
2026-03-02	39.820000	40.020000	39.820000	40.020000	+0.502%	1,008	-16.417%
2026-02-27	39.820000	39.920000	39.820000	39.820000	-0.325%	1,780	-15.997%
2026-02-25	40.000000	40.000000	39.950000	39.950000	+0.427%	1,773	-16.270%
2026-02-24	39.780000	39.780000	39.780000	39.780000	0.000%	126	-15.913%
2026-02-23	39.780000	39.780000	39.780000	39.780000	-1.290%	685	-15.913%
2026-02-20	39.780000	40.300000	39.780000	40.300000	+0.876%	205	-16.998%
2026-02-18	40.800000	40.800000	39.950000	39.950000	-2.561%	4,619	-16.270%
2026-02-17	40.050000	41.141000	40.050000	41.000000	+2.372%	6,431	-18.415%
2026-02-13	40.050000	40.050000	40.050000	40.050000	+0.250%	644	-16.479%
2026-02-12	39.580000	39.950000	39.580000	39.950000	-1.114%	654	-16.270%
2026-02-11	40.400000	40.400000	40.400000	40.400000	+0.003%	758	-17.203%
2026-02-10	40.050000	40.398750	40.050000	40.398750	+0.871%	1,153	-17.200%
2026-02-05	38.580000	40.250000	38.580000	40.050000	0.000%	1,870	-16.479%
2026-02-04	34.000000	40.050000	34.000000	40.050000	+1.676%	636	-16.479%
2026-02-03	39.390000	39.390000	39.390000	39.390000	-1.229%	253	-15.080%
2026-02-02	39.880000	39.880000	39.880000	39.880000	+1.090%	183	-16.123%
2026-01-30	39.450000	39.450000	39.450000	39.450000	-1.350%	164	-15.209%
2026-01-29	39.450000	39.990000	39.450000	39.990000	-0.025%	745	-16.354%
2026-01-28	40.000000	40.000000	40.000000	40.000000	+0.241%	1,688	-16.375%
2026-01-27	39.390000	39.904000	39.390000	39.904000	-0.240%	530	-16.174%
2026-01-26	39.950000	40.000000	39.950000	40.000000	+1.911%	343	-16.375%
2026-01-23	39.250000	39.250000	39.250000	39.250000	-1.875%	386	-14.777%
2026-01-22	39.390000	40.000000	39.390000	40.000000	+0.050%	1,088	-16.375%
2026-01-21	39.110000	39.980000	39.110000	39.980000	+3.307%	866	-16.333%
2026-01-20	38.700000	38.700000	38.700000	38.700000	-2.025%	142	-13.566%
2026-01-16	39.500000	39.500000	39.500000	39.500000	0.000%	631	-15.316%
2026-01-15	39.500000	39.500000	39.500000	39.500000	+2.120%	302	-15.316%
2026-01-14	38.680000	38.716000	38.680000	38.680000	0.000%	502	-13.521%
2026-01-13	38.680000	38.945000	38.680000	38.680000	-2.154%	494	-13.521%
2026-01-12	39.500000	39.554000	39.500000	39.531500	+1.859%	720	-15.384%
2026-01-09	38.810000	38.810000	38.810000	38.810000	-2.878%	238	-13.811%
2026-01-07	38.250000	39.960000	38.250000	39.960000	+5.158%	1,482	-16.291%
2026-01-06	37.500000	38.000000	37.500000	38.000000	+1.145%	786	-11.974%
2026-01-05	37.570000	37.570000	37.570000	37.570000	+0.073%	202	-10.966%
2025-12-30	37.542500	37.542500	37.542500	37.542500	-1.412%	132	-10.901%
2025-12-24	36.370000	38.080000	36.370000	38.080000	+2.586%	386	-12.159%
2025-12-23	37.120000	37.120000	37.120000	37.120000	+2.344%	153	-9.887%
2025-12-22	36.270000	36.270000	36.270000	36.270000	0.000%	176	-7.775%
2025-12-19	36.270000	36.270000	36.270000	36.270000	-1.867%	394	-7.775%
2025-12-18	37.010000	37.010000	36.960000	36.960000	0.000%	2,516	-9.497%
2025-12-17	37.010000	37.010000	36.960000	36.960000	+0.736%	1,324	-9.497%
2025-12-16	36.690000	36.690000	36.690000	36.690000	-0.865%	157	-8.831%
2025-12-15	36.937500	37.010000	36.937500	37.010000	+0.054%	2,330	-9.619%
2025-12-12	37.730000	37.730000	36.780000	36.990000	+0.027%	967	-9.570%
2025-12-08	36.980000	36.980000	36.980000	36.980000	-2.940%	120	-9.546%
2025-12-05	38.100000	38.100000	38.100000	38.100000	+3.029%	445	-12.205%
2025-12-04	36.980000	36.980000	36.980000	36.980000	-3.648%	477	-9.546%
2025-12-03	38.380000	38.380000	38.380000	38.380000	+0.603%	109	-12.845%
2025-12-02	38.150000	38.150000	38.150000	38.150000	0.000%	155	-12.320%
2025-12-01	38.150000	38.150000	38.150000	38.150000	+0.421%	115	-12.320%
2025-11-26	37.990000	38.000000	37.990000	37.990000	-0.013%	1,286	-11.951%
2025-11-25	37.990000	37.995000	37.990000	37.995000	+0.304%	367	-11.962%
2025-11-24	37.440000	38.000000	37.440000	37.880000	+4.497%	1,523	-11.695%
2025-11-21	36.250000	36.250000	36.250000	36.250000	-0.658%	501	-7.724%
2025-11-20	36.490000	36.490000	36.490000	36.490000	-0.027%	109	-8.331%
2025-11-19	36.500000	36.500000	36.500000	36.500000	-1.057%	113	-8.356%
2025-11-13	37.500000	37.500000	36.890000	36.890000	-2.407%	227	-9.325%
2025-11-12	37.800000	37.800000	37.800000	37.800000	-0.526%	104	-11.508%
2025-11-11	37.809100	38.000000	37.809100	38.000000	+1.333%	382	-11.974%
2025-11-10	36.670000	37.500000	36.670000	37.500000	+1.351%	1,586	-10.800%
2025-11-07	36.160000	37.000000	36.160000	37.000000	+2.323%	1,470	-9.595%
2025-11-06	36.160000	36.160000	36.160000	36.160000	-0.932%	367	-7.494%
2025-10-31	36.675000	36.675000	36.500000	36.500000	0.000%	714	-8.356%
2025-10-30	36.670000	36.670000	36.140000	36.500000	-1.351%	8,151	-8.356%
2025-10-29	36.670000	37.000000	36.670000	37.000000	+0.900%	1,487	-9.595%
2025-10-28	38.000000	38.770000	36.670000	36.670000	-1.159%	505	-8.781%
2025-10-27	38.500000	38.500000	37.070000	37.100000	+0.135%	1,496	-9.838%
2025-10-24	36.580000	37.050000	36.580000	37.050000	+1.313%	2,547	-9.717%
2025-10-23	36.500000	36.570000	36.360000	36.570000	-0.679%	2,471	-8.532%
2025-10-22	36.865000	36.865000	36.820000	36.820000	-0.486%	1,116	-9.153%
2025-10-21	37.040000	37.050000	36.960000	37.000000	+0.027%	2,974	-9.595%
2025-10-20	37.120000	37.180000	36.990000	36.990000	-0.081%	1,995	-9.570%
2025-10-17	37.022000	37.050000	37.010000	37.020000	+1.092%	1,273	-9.643%
2025-10-16	37.000000	37.050000	36.620000	36.620000	-1.027%	1,773	-8.656%
2025-10-15	37.000000	37.000000	37.000000	37.000000	+1.370%	511	-9.595%
2025-10-14	37.000000	37.000000	36.500000	36.500000	-2.361%	380	-8.356%
2025-10-13	35.820000	37.382500	35.820000	37.382500	-0.842%	517	-10.520%
2025-10-10	35.810000	37.700000	35.810000	37.700000	+5.111%	14,772	-11.273%
2025-10-09	35.944000	35.944000	35.860000	35.866800	-0.315%	13,308	-6.738%
2025-10-08	35.350000	36.200000	35.350000	35.980000	-2.095%	10,197	-7.032%
2025-10-07	34.980000	36.750000	34.980000	36.750000	+5.000%	1,004	-8.980%
2025-10-06	35.000000	35.000000	34.935000	35.000000	0.000%	2,278	-4.429%
2025-10-03	33.650000	35.000000	33.650000	35.000000	+4.948%	3,919	-4.429%
2025-10-02	33.350000	33.350000	33.350000	33.350000	0.000%	358	+0.300%
2025-10-01	33.350000	33.350000	33.350000	33.350000	-0.537%	395	+0.300%
2025-09-30	33.530000	33.530000	33.530000	33.530000	0.000%	497	-0.239%
2025-09-29	33.530000	33.530000	33.530000	33.530000	+0.266%	1,215	-0.239%
2025-09-26	33.360000	33.441000	33.360000	33.441000	+0.423%	1,034	+0.027%
2025-09-25	33.300000	33.300000	33.300000	33.300000	-1.333%	1,169	+0.450%
2025-09-24	33.750000	33.750000	33.660000	33.750000	+0.148%	3,909	-0.889%
2025-09-22	33.469900	33.700000	33.400000	33.700000	+0.687%	860	-0.742%
2025-09-19	33.260000	33.470000	33.110000	33.470000	+0.631%	840	-0.060%
2025-09-18	33.410000	33.410000	33.260000	33.260000	-0.687%	1,494	+0.571%
2025-09-17	33.000000	33.500000	33.000000	33.490000	+0.179%	1,940	-0.119%
2025-09-16	33.120000	33.500000	32.750000	33.430000	+0.936%	3,544	+0.060%
2025-09-15	33.000000	33.120000	33.000000	33.120000	+0.364%	2,928	+0.996%
2025-09-12	32.870000	33.000000	32.750000	33.000000	+0.334%	3,661	+1.364%
2025-09-11	32.250000	32.900000	32.250000	32.890000	+2.302%	3,320	+1.703%
2025-09-10	32.500000	32.500000	32.150000	32.150000	-2.487%	1,982	+4.044%
2025-09-09	32.510000	32.990000	32.500000	32.970000	+1.446%	30,375	+1.456%
2025-09-08	30.800000	32.870000	30.800000	32.500000	+5.485%	8,866	+2.923%
2025-09-05	30.750000	31.250000	30.740000	30.810000	0.000%	258,967	+8.569%

.dark-mode .V1g3nZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V1g3nZ{ color: #333333; background-color: white; border: 2px solid #333333; }ACGPASSOCIATED CAPITAL GRP Astock OTC

ACGP
ASSOCIATED CAPITAL GRP A
stock OTC