Associated Capital Group, Inc. Common Stock (AC)

36.49Last Price

+0.04 (0.11%)Change

Associated Capital Group Inc is a diversified financial services company that focuses on investment management, as well as providing various financial products and services

The firm primarily engages in asset management, catering to institutional and individual investors, while also offering advisory services. With a commitment to strategic investment and long-term growth, Associated Capital Group aims to create value through careful portfolio management and innovative financial solutions, positioning itself as a significant player in the financial sector.

Date Range:

2024-12-07 - 2025-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	36.65	37.34	34.98	36.49	6,489	36.49
3/05/2025	36.89	36.90	36.20	36.45	5,303	36.45
3/04/2025	37.22	37.33	36.67	36.73	4,384	36.73
3/03/2025	37.83	38.75	36.56	36.96	8,727	36.96
2/28/2025	36.76	37.45	36.76	37.26	2,046	37.26
2/27/2025	37.26	37.70	36.90	37.32	4,461	37.32
2/26/2025	38.01	38.01	36.40	37.20	10,206	37.20
2/25/2025	38.25	38.43	37.27	37.27	7,900	37.27
2/24/2025	38.19	38.41	37.50	37.79	12,253	37.79
2/21/2025	39.08	39.08	38.06	38.06	1,398	38.06
2/20/2025	38.56	39.00	38.56	38.60	3,068	38.60
2/19/2025	38.92	39.20	38.60	38.90	3,903	38.90
2/18/2025	38.35	39.82	38.17	39.43	4,947	39.43
2/14/2025	39.07	40.52	37.50	39.22	10,944	39.22
2/13/2025	38.99	41.45	37.19	39.94	7,413	39.94
2/12/2025	36.84	38.35	36.31	37.59	4,051	37.59
2/11/2025	37.80	39.40	37.20	37.70	9,203	37.70
2/10/2025	36.34	38.35	36.34	38.35	5,358	38.35
2/07/2025	36.49	36.61	36.45	36.45	4,822	36.45
2/06/2025	36.12	37.00	36.12	36.84	1,805	36.84
2/05/2025	36.08	36.81	36.08	36.50	2,960	36.50
2/04/2025	36.04	36.15	34.99	35.95	11,546	35.95
2/03/2025	35.87	36.28	35.46	36.03	3,586	36.03
1/31/2025	35.85	36.57	35.85	36.57	2,461	36.57
1/30/2025	35.86	36.45	35.86	36.26	3,050	36.26
1/29/2025	35.75	36.32	35.75	36.32	4,188	36.32
1/28/2025	36.15	36.50	35.90	36.12	4,264	36.12
1/27/2025	36.00	36.77	35.80	35.85	8,288	35.85
1/24/2025	35.79	36.60	35.75	35.75	5,327	35.75
1/23/2025	34.91	36.46	34.60	35.94	7,156	35.94
1/22/2025	35.43	35.50	34.78	34.78	9,141	34.78
1/21/2025	35.05	37.90	35.05	35.53	4,817	35.53
1/17/2025	35.11	36.19	35.11	36.18	5,983	36.18
1/16/2025	35.69	35.90	34.25	35.26	6,235	35.26
1/15/2025	35.28	35.89	35.08	35.24	2,620	35.24
1/14/2025	34.91	35.30	34.45	34.50	7,632	34.50
1/13/2025	32.76	35.10	32.76	34.91	5,236	34.91
1/10/2025	34.61	34.61	32.64	34.34	3,144	34.34
1/08/2025	34.81	35.51	34.40	35.20	3,909	35.20
1/07/2025	35.25	35.35	34.64	35.35	932	35.35
1/06/2025	35.40	35.40	35.00	35.32	1,821	35.32
1/03/2025	34.94	35.50	34.90	35.18	2,560	35.18
1/02/2025	35.27	35.27	34.77	34.98	2,351	34.98
12/31/2024	35.36	0.00	35.36	34.26	0	34.26
12/30/2024	35.07	35.61	35.06	35.36	1,800	35.36
12/27/2024	34.50	34.99	34.50	34.99	943	34.99
12/26/2024	35.28	36.34	35.28	35.36	916	35.36
12/24/2024	35.36	35.36	35.36	35.36	1,562	35.36
12/23/2024	34.57	35.88	34.57	35.81	3,219	35.81
12/20/2024	33.60	35.45	33.60	35.45	5,806	35.45
12/19/2024	35.00	35.00	33.98	34.60	5,350	34.60
12/18/2024	35.83	38.47	35.76	35.76	5,760	35.76
12/17/2024	35.67	36.68	35.67	36.68	2,535	36.68
12/16/2024	37.43	37.43	35.80	36.74	1,416	36.74
12/13/2024	36.27	37.40	36.09	37.33	3,765	37.33
12/12/2024	35.86	36.97	35.86	36.97	3,962	36.97
12/11/2024	35.94	36.25	35.94	35.98	1,127	35.98
12/10/2024	35.70	36.42	35.70	35.95	2,033	35.95
12/09/2024	36.90	36.90	36.10	36.29	887	36.29