Associated Capital Group, Inc. Common Stock (AC)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	37.30	37.47	37.30	37.36	1,239	37.36
7/02/2025	37.21	37.45	37.21	37.43	1,396	37.43
7/01/2025	37.26	37.45	37.26	37.45	1,086	37.45
6/30/2025	37.61	37.61	37.11	37.50	3,570	37.50
6/27/2025	37.50	37.80	37.10	37.54	4,008	37.54
6/26/2025	37.62	37.75	37.16	37.65	2,211	37.65
6/25/2025	37.45	38.23	37.26	37.55	2,000	37.55
6/24/2025	37.64	37.85	37.32	37.32	4,654	37.32
6/23/2025	37.21	37.71	37.21	37.23	3,852	37.23
6/20/2025	37.49	37.69	37.34	37.34	4,163	37.34
6/18/2025	37.66	37.66	37.14	37.14	1,945	37.14
6/17/2025	37.45	38.00	37.10	37.15	3,949	37.15
6/16/2025	38.00	38.00	37.33	37.41	3,675	37.41
6/13/2025	37.39	37.53	37.39	37.53	1,269	37.53
6/12/2025	37.30	37.73	37.30	37.71	2,378	37.71
6/11/2025	37.40	37.80	37.40	37.80	2,596	37.70
6/10/2025	37.99	37.99	37.20	37.41	4,260	37.31
6/09/2025	37.88	38.28	37.20	37.85	3,872	37.75
6/06/2025	37.93	38.59	37.52	37.52	5,577	37.42
6/05/2025	38.11	38.30	37.93	37.93	3,233	37.83
6/04/2025	38.04	38.39	37.87	37.87	3,012	37.77
6/03/2025	38.03	39.04	37.36	37.80	3,314	37.70
6/02/2025	37.83	38.12	37.45	37.78	3,661	37.68
5/30/2025	38.60	38.60	37.32	37.32	7,305	37.22
5/29/2025	38.68	38.68	38.00	38.48	3,106	38.38
5/28/2025	37.95	38.27	37.52	38.15	1,966	38.05
5/27/2025	38.50	38.50	37.80	38.09	3,444	37.99
5/23/2025	37.48	38.50	37.48	38.50	3,310	38.40
5/22/2025	37.23	37.68	36.90	37.68	1,980	37.58
5/21/2025	36.99	37.20	36.96	37.13	3,692	37.03
5/20/2025	37.55	37.55	36.88	37.02	5,367	36.92
5/19/2025	36.89	37.40	36.89	36.97	3,053	36.87
5/16/2025	37.19	38.84	37.09	37.09	3,619	36.99
5/15/2025	37.00	37.92	36.88	37.59	2,201	37.49
5/14/2025	37.20	37.35	36.76	37.25	4,781	37.15
5/13/2025	36.01	37.50	35.92	37.50	5,344	37.40
5/12/2025	35.82	36.60	35.82	35.99	2,553	35.89
5/09/2025	36.11	36.35	35.80	36.17	3,416	36.07
5/08/2025	34.85	35.65	34.85	35.59	1,348	35.50
5/07/2025	34.35	35.30	34.30	34.65	2,052	34.56
5/06/2025	35.45	35.58	34.51	34.51	4,384	34.42
5/05/2025	36.90	36.90	36.00	36.00	2,157	35.90
5/02/2025	35.85	36.89	35.45	36.89	1,723	36.79
5/01/2025	36.41	36.41	35.06	35.06	3,613	34.97
4/30/2025	35.26	36.13	34.90	36.12	4,600	36.02
4/29/2025	35.15	35.54	33.85	35.27	1,781	35.18
4/28/2025	34.97	35.45	34.88	35.00	2,033	34.91
4/25/2025	33.91	34.90	33.91	34.90	1,701	34.81
4/24/2025	34.50	35.50	34.36	35.28	1,541	35.19
4/23/2025	34.74	34.99	34.04	34.64	6,957	34.55
4/22/2025	33.40	33.96	33.40	33.95	837	33.86
4/21/2025	33.55	33.71	33.55	33.56	1,937	33.47
4/17/2025	33.01	34.41	33.00	34.06	7,162	33.97
4/16/2025	34.00	34.30	33.74	33.82	6,340	33.73
4/15/2025	34.21	34.87	34.04	34.27	4,665	34.18
4/14/2025	34.03	36.00	33.91	34.39	28,413	34.30
4/11/2025	33.45	34.40	33.45	33.99	10,964	33.90
4/10/2025	33.12	33.73	33.00	33.73	2,656	33.64
4/09/2025	32.09	33.78	32.09	33.78	1,733	33.69
4/08/2025	32.20	33.51	32.20	32.29	1,588	32.20
4/07/2025	30.70	32.80	29.18	32.26	10,514	32.17
4/04/2025	32.30	35.50	30.50	33.08	23,972	32.99