Dark

ACGP
ASSOCIATED CAPITAL GRP A
stock OTC

EOD

Jul 27, 2026

33.50USD0.000%(0.00)14,715

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
2026-07-27	33.5000	33.500000	33.500000	33.500000	0.000%	14,715	0.000%
2026-07-24	33.5000	33.500000	33.470000	33.500000	+0.179%	7,881	0.000%
2026-07-23	33.4200	33.450000	33.420000	33.440000	-0.948%	3,860	+0.179%
2026-07-22	33.7600	34.000000	33.760000	33.760000	-0.030%	7,639	-0.770%
2026-07-21	33.8800	33.880000	33.770000	33.770000	-0.676%	600	-0.800%
2026-07-20	34.0000	34.000000	33.750000	34.000000	0.000%	12,547	-1.471%
2026-07-17	34.0000	34.000000	34.000000	34.000000	0.000%	13,302	-1.471%
2026-07-16	34.0000	34.000000	33.970000	34.000000	0.000%	49,602	-1.471%
2026-07-15	34.0000	34.200000	33.980000	34.000000	+0.118%	29,551	-1.471%
2026-07-14	34.0000	34.000000	33.960000	33.960000	-0.118%	11,214	-1.355%
2026-07-13	33.3300	34.000000	33.330000	34.000000	+0.532%	8,638	-1.471%
2026-07-10	33.5700	33.820000	33.570000	33.820000	+0.745%	6,406	-0.946%
2026-07-09	33.5900	33.590000	33.550000	33.570000	0.000%	11,626	-0.209%
2026-07-08	33.5700	33.600000	33.570000	33.570000	-1.032%	3,611	-0.209%
2026-07-07	33.8000	33.920000	33.750000	33.920000	-0.323%	3,663	-1.238%
2026-07-06	34.2100	34.210000	34.029889	34.029889	-5.209%	494	-1.557%
2026-06-30	35.9500	35.950000	35.900000	35.900000	-0.250%	1,973	-6.685%
2026-06-29	35.9900	35.990000	35.990000	35.990000	0.000%	1,500	-6.919%
2026-06-26	36.5900	36.950000	35.950000	35.990000	-0.028%	1,606	-6.919%
2026-06-25	36.0000	36.000000	35.980000	36.000000	0.000%	13,619	-6.944%
2026-06-24	36.0000	36.000000	36.000000	36.000000	0.000%	16,782	-6.944%
2026-06-23	33.3700	36.100000	33.370000	36.000000	-2.360%	4,426	-6.944%
2026-06-16	36.8700	36.870000	36.870000	36.870000	-0.081%	1,152	-9.140%
2026-06-15	36.9200	36.932500	36.900000	36.900000	+0.027%	18,002	-9.214%
2026-06-12	36.9400	36.980000	36.890000	36.890000	-0.216%	8,051	-9.189%
2026-06-11	36.9700	36.970000	36.960000	36.970000	-0.297%	12,337	-9.386%
2026-06-10	37.1000	37.100000	37.080000	37.080000	-0.054%	6,035	-9.655%
2026-06-09	37.1000	37.100000	37.100000	37.100000	0.000%	3,214	-9.704%
2026-06-08	37.1000	37.100000	37.100000	37.100000	0.000%	3,001	-9.704%
2026-06-05	37.1000	37.100000	37.100000	37.100000	0.000%	1,506	-9.704%
2026-06-04	37.1500	37.150000	37.100000	37.100000	-0.135%	3,201	-9.704%
2026-06-03	37.1600	37.160000	37.150000	37.150000	-0.034%	3,204	-9.825%
2026-06-02	37.2100	37.210000	37.150000	37.162500	-0.101%	4,268	-9.855%
2026-06-01	37.2500	37.250000	37.200000	37.200000	-0.134%	6,784	-9.946%
2026-05-29	37.2500	37.250000	37.250000	37.250000	0.000%	1,683	-10.067%
2026-05-28	37.4000	37.400000	37.250000	37.250000	-0.401%	4,869	-10.067%
2026-05-27	37.5500	37.550000	37.400000	37.400000	-0.267%	7,808	-10.428%
2026-05-26	37.6200	37.620000	37.500000	37.500000	-0.319%	5,721	-10.667%
2026-05-22	37.6200	37.620000	37.620000	37.620000	-1.000%	5,330	-10.952%
2026-05-21	39.0100	39.010000	38.000000	38.000000	-2.788%	6,438	-11.842%
2026-05-20	39.1400	39.143000	39.090000	39.090000	+0.120%	5,416	-14.300%
2026-05-19	39.0000	39.043200	39.000000	39.043200	+0.111%	383	-14.198%
2026-05-18	39.0100	39.064000	39.000000	39.000000	0.000%	10,572	-14.103%
2026-05-15	39.0000	39.000000	39.000000	39.000000	-0.026%	158	-14.103%
2026-05-14	39.1500	39.150000	39.000000	39.010000	-0.102%	30,594	-14.125%
2026-05-13	39.0900	39.123000	39.000000	39.050000	-0.153%	6,939	-14.213%
2026-05-12	39.1100	39.110000	39.110000	39.110000	+0.026%	1,002	-14.344%
2026-05-11	39.1600	39.160000	39.100000	39.100000	-0.153%	4,669	-14.322%
2026-05-07	39.1600	39.306000	39.160000	39.160000	0.000%	1,602	-14.454%
2026-05-05	39.1600	39.160000	39.160000	39.160000	-0.356%	352	-14.454%
2026-05-04	39.0900	39.300000	39.090000	39.300000	-0.127%	327	-14.758%
2026-04-30	39.2500	39.375000	39.250000	39.350000	+0.460%	1,955	-14.867%
2026-04-29	39.1688	39.170000	39.168800	39.170000	-2.075%	770	-14.475%
2026-04-24	39.2500	40.000000	39.250000	40.000000	+1.911%	303	-16.250%
2026-04-22	39.2500	39.342600	39.160000	39.250000	0.000%	3,863	-14.650%
2026-04-20	39.2500	39.250000	39.250000	39.250000	0.000%	305	-14.650%
2026-04-17	39.2500	39.316993	39.250000	39.250000	-1.875%	2,077	-14.650%
2026-04-15	40.0000	40.000000	40.000000	40.000000	+1.781%	102	-16.250%
2026-04-14	39.3000	39.300000	39.300000	39.300000	0.000%	265	-14.758%
2026-04-13	39.2500	39.300000	39.010000	39.300000	+0.127%	609	-14.758%
2026-04-10	39.2500	39.250000	39.250000	39.250000	0.000%	107	-14.650%
2026-04-09	39.2815	39.281500	39.250000	39.250000	-0.355%	805	-14.650%
2026-04-08	39.3900	39.390000	39.390000	39.390000	-0.781%	217	-14.953%
2026-04-07	39.0900	39.700000	39.090000	39.700000	+1.561%	262	-15.617%
2026-04-02	39.0900	39.090000	39.090000	39.090000	-0.543%	107	-14.300%
2026-03-30	39.3000	39.303500	39.300000	39.303500	-0.018%	1,004	-14.766%
2026-03-27	39.4474	39.447400	39.300000	39.310500	+0.027%	603	-14.781%
2026-03-26	39.3000	39.300000	39.300000	39.300000	0.000%	502	-14.758%
2026-03-25	39.3000	39.300000	39.300000	39.300000	0.000%	110	-14.758%
2026-03-24	39.3000	39.300000	39.300000	39.300000	-0.127%	106	-14.758%
2026-03-23	39.3500	39.350000	39.350000	39.350000	0.000%	286	-14.867%
2026-03-20	39.3900	39.390000	39.350000	39.350000	-0.102%	1,606	-14.867%
2026-03-19	39.3900	39.390000	39.390000	39.390000	-0.555%	242	-14.953%
2026-03-17	39.7800	39.900000	39.390000	39.610000	+0.028%	2,185	-15.425%
2026-03-16	39.3900	39.599000	39.390000	39.599000	+0.531%	620	-15.402%
2026-03-13	39.3900	39.390000	39.390000	39.390000	-0.228%	112	-14.953%
2026-03-12	39.3900	39.480000	39.390000	39.480000	0.000%	557	-15.147%
2026-03-11	39.4800	39.480000	39.480000	39.480000	0.000%	132	-15.147%
2026-03-10	39.5000	39.500000	39.480000	39.480000	-0.051%	971	-15.147%
2026-03-09	39.6800	39.680000	39.500000	39.500000	-0.454%	747	-15.190%
2026-03-06	39.9600	39.960000	39.680000	39.680000	+0.202%	455	-15.575%
2026-03-04	39.6000	39.600000	39.600000	39.600000	-0.652%	555	-15.404%
2026-03-03	39.8600	39.860000	39.860000	39.860000	-0.400%	1,155	-15.956%
2026-03-02	39.8200	40.020000	39.820000	40.020000	+0.502%	1,008	-16.292%
2026-02-27	39.8200	39.920000	39.820000	39.820000	-0.325%	1,780	-15.871%
2026-02-25	40.0000	40.000000	39.950000	39.950000	+0.427%	1,773	-16.145%
2026-02-24	39.7800	39.780000	39.780000	39.780000	0.000%	126	-15.787%
2026-02-23	39.7800	39.780000	39.780000	39.780000	-1.290%	685	-15.787%
2026-02-20	39.7800	40.300000	39.780000	40.300000	+0.876%	205	-16.873%
2026-02-18	40.8000	40.800000	39.950000	39.950000	-2.561%	4,619	-16.145%
2026-02-17	40.0500	41.141000	40.050000	41.000000	+2.372%	6,431	-18.293%
2026-02-13	40.0500	40.050000	40.050000	40.050000	+0.250%	644	-16.355%
2026-02-12	39.5800	39.950000	39.580000	39.950000	-1.114%	654	-16.145%
2026-02-11	40.4000	40.400000	40.400000	40.400000	+0.003%	758	-17.079%
2026-02-10	40.0500	40.398750	40.050000	40.398750	+0.871%	1,153	-17.077%
2026-02-05	38.5800	40.250000	38.580000	40.050000	0.000%	1,870	-16.355%
2026-02-04	34.0000	40.050000	34.000000	40.050000	+1.676%	636	-16.355%
2026-02-03	39.3900	39.390000	39.390000	39.390000	-1.229%	253	-14.953%
2026-02-02	39.8800	39.880000	39.880000	39.880000	+1.090%	183	-15.998%
2026-01-30	39.4500	39.450000	39.450000	39.450000	-1.350%	164	-15.082%
2026-01-29	39.4500	39.990000	39.450000	39.990000	-0.025%	745	-16.229%
2026-01-28	40.0000	40.000000	40.000000	40.000000	+0.241%	1,688	-16.250%
2026-01-27	39.3900	39.904000	39.390000	39.904000	-0.240%	530	-16.049%
2026-01-26	39.9500	40.000000	39.950000	40.000000	+1.911%	343	-16.250%
2026-01-23	39.2500	39.250000	39.250000	39.250000	-1.875%	386	-14.650%
2026-01-22	39.3900	40.000000	39.390000	40.000000	+0.050%	1,088	-16.250%
2026-01-21	39.1100	39.980000	39.110000	39.980000	+3.307%	866	-16.208%
2026-01-20	38.7000	38.700000	38.700000	38.700000	-2.025%	142	-13.437%
2026-01-16	39.5000	39.500000	39.500000	39.500000	0.000%	631	-15.190%
2026-01-15	39.5000	39.500000	39.500000	39.500000	+2.120%	302	-15.190%
2026-01-14	38.6800	38.716000	38.680000	38.680000	0.000%	502	-13.392%
2026-01-13	38.6800	38.945000	38.680000	38.680000	-2.154%	494	-13.392%
2026-01-12	39.5000	39.554000	39.500000	39.531500	+1.859%	720	-15.257%
2026-01-09	38.8100	38.810000	38.810000	38.810000	-2.878%	238	-13.682%
2026-01-07	38.2500	39.960000	38.250000	39.960000	+5.158%	1,482	-16.166%
2026-01-06	37.5000	38.000000	37.500000	38.000000	+1.145%	786	-11.842%
2026-01-05	37.5700	37.570000	37.570000	37.570000	+0.073%	202	-10.833%
2025-12-30	37.5425	37.542500	37.542500	37.542500	-1.412%	132	-10.768%
2025-12-24	36.3700	38.080000	36.370000	38.080000	+2.586%	386	-12.027%
2025-12-23	37.1200	37.120000	37.120000	37.120000	+2.344%	153	-9.752%
2025-12-22	36.2700	36.270000	36.270000	36.270000	0.000%	176	-7.637%
2025-12-19	36.2700	36.270000	36.270000	36.270000	-1.867%	394	-7.637%
2025-12-18	37.0100	37.010000	36.960000	36.960000	0.000%	2,516	-9.361%
2025-12-17	37.0100	37.010000	36.960000	36.960000	+0.736%	1,324	-9.361%
2025-12-16	36.6900	36.690000	36.690000	36.690000	-0.865%	157	-8.694%
2025-12-15	36.9375	37.010000	36.937500	37.010000	+0.054%	2,330	-9.484%
2025-12-12	37.7300	37.730000	36.780000	36.990000	+0.027%	967	-9.435%
2025-12-08	36.9800	36.980000	36.980000	36.980000	-2.940%	120	-9.410%
2025-12-05	38.1000	38.100000	38.100000	38.100000	+3.029%	445	-12.073%
2025-12-04	36.9800	36.980000	36.980000	36.980000	-3.648%	477	-9.410%
2025-12-03	38.3800	38.380000	38.380000	38.380000	+0.603%	109	-12.715%
2025-12-02	38.1500	38.150000	38.150000	38.150000	0.000%	155	-12.189%
2025-12-01	38.1500	38.150000	38.150000	38.150000	+0.421%	115	-12.189%
2025-11-26	37.9900	38.000000	37.990000	37.990000	-0.013%	1,286	-11.819%
2025-11-25	37.9900	37.995000	37.990000	37.995000	+0.304%	367	-11.831%
2025-11-24	37.4400	38.000000	37.440000	37.880000	+4.497%	1,523	-11.563%
2025-11-21	36.2500	36.250000	36.250000	36.250000	-0.658%	501	-7.586%
2025-11-20	36.4900	36.490000	36.490000	36.490000	-0.027%	109	-8.194%
2025-11-19	36.5000	36.500000	36.500000	36.500000	-1.057%	113	-8.219%
2025-11-13	37.5000	37.500000	36.890000	36.890000	-2.407%	227	-9.189%
2025-11-12	37.8000	37.800000	37.800000	37.800000	-0.526%	104	-11.376%
2025-11-11	37.8091	38.000000	37.809100	38.000000	+1.333%	382	-11.842%
2025-11-10	36.6700	37.500000	36.670000	37.500000	+1.351%	1,586	-10.667%
2025-11-07	36.1600	37.000000	36.160000	37.000000	+2.323%	1,470	-9.459%
2025-11-06	36.1600	36.160000	36.160000	36.160000	-0.932%	367	-7.356%
2025-10-31	36.6750	36.675000	36.500000	36.500000	0.000%	714	-8.219%
2025-10-30	36.6700	36.670000	36.140000	36.500000	-1.351%	8,151	-8.219%
2025-10-29	36.6700	37.000000	36.670000	37.000000	+0.900%	1,487	-9.459%
2025-10-28	38.0000	38.770000	36.670000	36.670000	-1.159%	505	-8.645%
2025-10-27	38.5000	38.500000	37.070000	37.100000	+0.135%	1,496	-9.704%
2025-10-24	36.5800	37.050000	36.580000	37.050000	+1.313%	2,547	-9.582%
2025-10-23	36.5000	36.570000	36.360000	36.570000	-0.679%	2,471	-8.395%
2025-10-22	36.8650	36.865000	36.820000	36.820000	-0.486%	1,116	-9.017%
2025-10-21	37.0400	37.050000	36.960000	37.000000	+0.027%	2,974	-9.459%
2025-10-20	37.1200	37.180000	36.990000	36.990000	-0.081%	1,995	-9.435%
2025-10-17	37.0220	37.050000	37.010000	37.020000	+1.092%	1,273	-9.508%
2025-10-16	37.0000	37.050000	36.620000	36.620000	-1.027%	1,773	-8.520%
2025-10-15	37.0000	37.000000	37.000000	37.000000	+1.370%	511	-9.459%
2025-10-14	37.0000	37.000000	36.500000	36.500000	-2.361%	380	-8.219%
2025-10-13	35.8200	37.382500	35.820000	37.382500	-0.842%	517	-10.386%
2025-10-10	35.8100	37.700000	35.810000	37.700000	+5.111%	14,772	-11.141%
2025-10-09	35.9440	35.944000	35.860000	35.866800	-0.315%	13,308	-6.599%
2025-10-08	35.3500	36.200000	35.350000	35.980000	-2.095%	10,197	-6.893%
2025-10-07	34.9800	36.750000	34.980000	36.750000	+5.000%	1,004	-8.844%
2025-10-06	35.0000	35.000000	34.935000	35.000000	0.000%	2,278	-4.286%
2025-10-03	33.6500	35.000000	33.650000	35.000000	+4.948%	3,919	-4.286%
2025-10-02	33.3500	33.350000	33.350000	33.350000	0.000%	358	+0.450%
2025-10-01	33.3500	33.350000	33.350000	33.350000	-0.537%	395	+0.450%
2025-09-30	33.5300	33.530000	33.530000	33.530000	0.000%	497	-0.089%
2025-09-29	33.5300	33.530000	33.530000	33.530000	+0.266%	1,215	-0.089%
2025-09-26	33.3600	33.441000	33.360000	33.441000	+0.423%	1,034	+0.176%
2025-09-25	33.3000	33.300000	33.300000	33.300000	-1.333%	1,169	+0.601%
2025-09-24	33.7500	33.750000	33.660000	33.750000	+0.148%	3,909	-0.741%
2025-09-22	33.4699	33.700000	33.400000	33.700000	+0.687%	860	-0.593%
2025-09-19	33.2600	33.470000	33.110000	33.470000	+0.631%	840	+0.090%
2025-09-18	33.4100	33.410000	33.260000	33.260000	-0.687%	1,494	+0.722%
2025-09-17	33.0000	33.500000	33.000000	33.490000	+0.179%	1,940	+0.030%
2025-09-16	33.1200	33.500000	32.750000	33.430000	+0.936%	3,544	+0.209%
2025-09-15	33.0000	33.120000	33.000000	33.120000	+0.364%	2,928	+1.147%
2025-09-12	32.8700	33.000000	32.750000	33.000000	+0.334%	3,661	+1.515%
2025-09-11	32.2500	32.900000	32.250000	32.890000	+2.302%	3,320	+1.855%
2025-09-10	32.5000	32.500000	32.150000	32.150000	-2.487%	1,982	+4.199%
2025-09-09	32.5100	32.990000	32.500000	32.970000	+1.446%	30,375	+1.608%
2025-09-08	30.8000	32.870000	30.800000	32.500000	+5.485%	8,866	+3.077%
2025-09-05	30.7500	31.250000	30.740000	30.810000	0.000%	258,967	+8.731%

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

ACGP
ASSOCIATED CAPITAL GRP A
stock OTC