Associated Capital Group, Inc. Common Stock (AC)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	33.36	0.00	33.36	30.92	0	30.92
9/03/2025	32.96	33.63	32.96	33.36	3,753	33.36
9/02/2025	33.31	33.31	32.95	33.23	3,078	33.23
8/29/2025	32.99	33.52	32.62	33.13	5,551	33.13
8/28/2025	32.99	33.80	32.99	33.20	5,149	33.20
8/27/2025	32.99	33.87	32.86	33.15	27,197	33.15
8/26/2025	32.71	33.45	32.71	33.25	4,296	33.25
8/25/2025	33.70	33.70	32.48	32.99	24,797	32.99
8/22/2025	33.34	34.18	32.59	33.58	31,156	33.58
8/21/2025	34.11	34.27	33.18	34.27	12,499	34.27
8/20/2025	34.22	34.49	33.77	34.49	7,387	34.49
8/19/2025	33.72	34.41	33.72	34.41	3,730	34.41
8/18/2025	36.66	36.66	33.95	34.28	19,699	34.28
8/15/2025	36.71	37.14	36.66	36.66	1,753	36.66
8/14/2025	36.61	36.85	36.61	36.80	1,315	36.80
8/13/2025	36.60	36.91	36.60	36.84	2,055	36.84
8/12/2025	36.76	37.00	36.56	36.56	8,496	36.56
8/11/2025	36.65	37.01	36.65	36.99	1,605	36.99
8/08/2025	35.98	36.60	35.96	36.37	3,940	36.37
8/07/2025	35.00	36.70	35.00	36.06	3,106	36.06
8/06/2025	36.00	36.73	36.00	36.73	2,270	36.73
8/05/2025	36.78	36.85	35.40	36.25	2,489	36.25
8/04/2025	36.97	37.00	36.89	37.00	1,413	37.00
8/01/2025	36.66	37.15	36.66	37.15	19,695	37.15
7/31/2025	36.90	37.23	36.55	37.02	12,688	37.02
7/30/2025	37.10	37.14	36.65	37.01	10,560	37.01
7/29/2025	37.10	37.26	37.10	37.26	2,367	37.26
7/28/2025	37.19	37.20	37.19	37.20	922	37.20
7/25/2025	37.11	37.50	37.11	37.38	4,689	37.38