Associated Capital Group, Inc. Common Stock (AC)

Historical Prices For Associated Capital Group, Inc. Common Stock (AC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	36.30	36.65	35.51	35.51	1,872	35.51
4/02/2025	38.18	39.18	37.00	37.00	5,971	37.00
4/01/2025	38.30	38.70	37.70	38.19	4,674	38.19
3/31/2025	38.04	38.68	38.04	38.32	3,051	38.32
3/28/2025	37.30	39.20	37.30	38.31	6,776	38.31
3/27/2025	37.10	38.09	37.10	38.09	3,180	38.09
3/26/2025	36.66	37.13	36.29	37.13	3,026	37.13
3/25/2025	36.27	36.36	35.84	36.36	3,761	36.36
3/24/2025	36.10	36.35	35.80	36.35	4,981	36.35
3/21/2025	35.55	35.84	35.30	35.80	6,049	35.80
3/20/2025	35.99	36.50	35.55	35.97	6,502	35.97
3/19/2025	35.11	36.49	35.11	36.21	7,722	36.21
3/18/2025	35.18	35.30	34.95	35.08	4,162	35.08
3/17/2025	34.97	35.84	34.90	35.13	4,157	35.13
3/14/2025	35.14	35.85	35.14	35.36	2,343	35.36
3/13/2025	35.29	35.60	34.88	34.88	1,802	34.88
3/12/2025	35.15	36.80	34.98	35.60	8,734	35.60
3/11/2025	35.85	36.20	34.98	35.10	8,144	35.10
3/10/2025	35.80	36.70	35.40	35.40	10,470	35.40
3/07/2025	36.60	38.00	36.38	36.38	4,331	36.38
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