Associated Capital Group ... (AC)
NYSE: AC
· Real-Time Price · USD
30.92
-2.44 (-7.31%)
At close: Sep 04, 2025, 3:59 PM
AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 33.00 | 33.12 | 33.00 | 33.12 | 33.12 | 0.36% | 2,928 |
| Sep 12, 2025 | 32.87 | 33.00 | 32.75 | 33.00 | 33.00 | 0.33% | 3,659 |
| Sep 11, 2025 | 32.25 | 32.90 | 32.25 | 32.89 | 32.89 | 2.30% | 3,320 |
| Sep 10, 2025 | 32.50 | 32.50 | 32.15 | 32.15 | 32.15 | -2.49% | 1,982 |
| Sep 9, 2025 | 32.51 | 32.99 | 32.50 | 32.97 | 32.97 | 1.45% | 30,375 |
| Sep 8, 2025 | 30.80 | 32.87 | 30.80 | 32.50 | 32.50 | 5.49% | 8,766 |
| Sep 5, 2025 | 30.75 | 31.25 | 30.74 | 30.81 | 30.81 | -0.36% | 258,963 |
| Sep 4, 2025 | 33.40 | 33.40 | 30.25 | 30.92 | 30.92 | -7.31% | 194,495 |
| Sep 3, 2025 | 32.96 | 33.63 | 32.96 | 33.36 | 33.36 | 0.39% | 3,753 |
| Sep 2, 2025 | 33.27 | 33.31 | 32.95 | 33.23 | 33.23 | 0.30% | 3,100 |
| Aug 29, 2025 | 32.99 | 33.52 | 32.62 | 33.13 | 33.13 | -0.21% | 5,600 |
| Aug 28, 2025 | 32.99 | 33.80 | 32.99 | 33.20 | 33.20 | 0.15% | 5,149 |
| Aug 27, 2025 | 32.99 | 33.87 | 32.86 | 33.15 | 33.15 | -0.30% | 27,200 |
| Aug 26, 2025 | 32.71 | 33.46 | 32.71 | 33.25 | 33.25 | 0.79% | 4,300 |
| Aug 25, 2025 | 33.70 | 33.70 | 32.48 | 32.99 | 32.99 | -1.76% | 24,800 |
| Aug 22, 2025 | 33.34 | 34.18 | 32.59 | 33.58 | 33.58 | -2.01% | 31,200 |
| Aug 21, 2025 | 34.11 | 34.27 | 33.18 | 34.27 | 34.27 | -0.64% | 12,500 |
| Aug 20, 2025 | 34.22 | 34.49 | 33.77 | 34.49 | 34.49 | 0.23% | 7,400 |
| Aug 19, 2025 | 33.72 | 34.41 | 33.72 | 34.41 | 34.41 | 0.38% | 3,730 |
| Aug 18, 2025 | 36.66 | 36.66 | 33.95 | 34.28 | 34.28 | -6.49% | 19,700 |
Page 1 of 124