Associated Capital Group ... (AC)
39.52
1.20 (3.13%)
At close: Apr 01, 2025, 3:42 PM
38.19
-3.38%
After-hours: Apr 01, 2025, 04:00 PM EDT
Associated Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 38.30 | 38.70 | 37.70 | 38.19 | -0.13 | -0.34% | 4,674 |
| Mar 31, 2025 | 38.04 | 38.68 | 38.04 | 38.32 | 0.01 | 0.03% | 3,100 |
| Mar 28, 2025 | 37.30 | 39.20 | 37.30 | 38.31 | 0.22 | 0.58% | 6,800 |
| Mar 27, 2025 | 37.10 | 38.09 | 37.10 | 38.09 | 0.96 | 2.59% | 3,200 |
| Mar 26, 2025 | 36.66 | 37.13 | 36.29 | 37.13 | 0.77 | 2.12% | 3,026 |
| Mar 25, 2025 | 36.27 | 36.36 | 35.84 | 36.36 | 0.01 | 0.03% | 3,800 |
| Mar 24, 2025 | 36.10 | 36.35 | 35.80 | 36.35 | 0.55 | 1.54% | 5,000 |
| Mar 21, 2025 | 35.55 | 35.84 | 35.30 | 35.80 | -0.17 | -0.47% | 6,049 |
| Mar 20, 2025 | 35.99 | 36.50 | 35.55 | 35.97 | -0.24 | -0.66% | 6,502 |
| Mar 19, 2025 | 35.11 | 36.49 | 35.11 | 36.21 | 1.13 | 3.22% | 7,722 |
| Mar 18, 2025 | 35.18 | 35.30 | 34.95 | 35.08 | -0.05 | -0.14% | 4,200 |
| Mar 17, 2025 | 34.97 | 35.84 | 34.90 | 35.13 | -0.23 | -0.65% | 4,200 |
| Mar 14, 2025 | 35.14 | 35.85 | 35.14 | 35.36 | 0.48 | 1.38% | 2,343 |
| Mar 13, 2025 | 35.29 | 35.60 | 34.88 | 34.88 | -0.72 | -2.02% | 1,802 |
| Mar 12, 2025 | 35.15 | 36.80 | 34.98 | 35.60 | 0.50 | 1.42% | 8,734 |
| Mar 11, 2025 | 35.85 | 36.20 | 34.98 | 35.10 | -0.30 | -0.85% | 8,144 |
| Mar 10, 2025 | 35.80 | 36.70 | 35.40 | 35.40 | -0.98 | -2.69% | 10,500 |
| Mar 7, 2025 | 36.60 | 38.00 | 36.38 | 36.38 | -0.11 | -0.30% | 4,331 |
| Mar 6, 2025 | 36.65 | 37.34 | 34.98 | 36.49 | 0.04 | 0.11% | 6,500 |
| Mar 5, 2025 | 36.89 | 36.90 | 36.20 | 36.45 | -0.28 | -0.76% | 5,303 |
| Mar 4, 2025 | 37.22 | 37.33 | 36.67 | 36.73 | -0.23 | -0.62% | 4,400 |
| Mar 3, 2025 | 37.83 | 38.75 | 36.56 | 36.96 | -0.30 | -0.81% | 8,727 |
| Feb 28, 2025 | 36.76 | 37.45 | 36.76 | 37.26 | -0.06 | -0.16% | 2,046 |
| Feb 27, 2025 | 37.26 | 37.70 | 36.90 | 37.32 | 0.12 | 0.32% | 4,500 |
| Feb 26, 2025 | 38.01 | 38.01 | 36.40 | 37.20 | -0.07 | -0.19% | 10,206 |
| Feb 25, 2025 | 38.25 | 38.43 | 37.27 | 37.27 | -0.52 | -1.38% | 7,900 |
| Feb 24, 2025 | 38.19 | 38.41 | 37.50 | 37.79 | -0.27 | -0.71% | 12,300 |
| Feb 21, 2025 | 39.08 | 39.08 | 38.06 | 38.06 | -0.54 | -1.40% | 1,400 |
| Feb 20, 2025 | 38.56 | 39.00 | 38.56 | 38.60 | -0.30 | -0.77% | 3,100 |
| Feb 19, 2025 | 38.92 | 39.20 | 38.60 | 38.90 | -0.53 | -1.34% | 3,903 |
| Feb 18, 2025 | 38.35 | 39.82 | 38.17 | 39.43 | 0.21 | 0.54% | 4,947 |
| Feb 14, 2025 | 39.07 | 40.52 | 37.50 | 39.22 | -0.72 | -1.80% | 10,944 |
| Feb 13, 2025 | 38.99 | 41.45 | 37.19 | 39.94 | 2.35 | 6.25% | 7,413 |
| Feb 12, 2025 | 36.84 | 38.35 | 36.31 | 37.59 | -0.11 | -0.29% | 4,100 |
| Feb 11, 2025 | 37.80 | 39.40 | 37.20 | 37.70 | -0.65 | -1.69% | 9,203 |
| Feb 10, 2025 | 36.34 | 38.35 | 36.34 | 38.35 | 1.90 | 5.21% | 5,400 |
| Feb 7, 2025 | 36.49 | 36.61 | 36.45 | 36.45 | -0.39 | -1.06% | 4,822 |
| Feb 6, 2025 | 36.12 | 37.00 | 36.12 | 36.84 | 0.34 | 0.93% | 1,805 |
| Feb 5, 2025 | 36.08 | 36.81 | 36.08 | 36.50 | 0.55 | 1.53% | 3,000 |
| Feb 4, 2025 | 36.04 | 36.15 | 34.99 | 35.95 | -0.08 | -0.22% | 11,546 |
| Feb 3, 2025 | 35.87 | 36.28 | 35.46 | 36.03 | -0.54 | -1.48% | 3,600 |
| Jan 31, 2025 | 35.85 | 36.57 | 35.85 | 36.57 | 0.31 | 0.85% | 2,500 |
| Jan 30, 2025 | 35.86 | 36.45 | 35.86 | 36.26 | -0.06 | -0.17% | 3,100 |
| Jan 29, 2025 | 35.75 | 36.32 | 35.75 | 36.32 | 0.20 | 0.55% | 4,238 |
| Jan 28, 2025 | 36.15 | 36.50 | 35.90 | 36.12 | 0.27 | 0.75% | 4,300 |
| Jan 27, 2025 | 36.00 | 36.77 | 35.80 | 35.85 | 0.10 | 0.28% | 8,300 |
| Jan 24, 2025 | 35.79 | 36.60 | 35.75 | 35.75 | -0.19 | -0.53% | 5,327 |
| Jan 23, 2025 | 34.91 | 36.46 | 34.60 | 35.94 | 1.16 | 3.34% | 7,200 |
| Jan 22, 2025 | 35.43 | 35.50 | 34.78 | 34.78 | -0.75 | -2.11% | 9,141 |
| Jan 21, 2025 | 35.05 | 37.90 | 35.05 | 35.53 | -0.65 | -1.80% | 4,817 |