Associated Capital Group ... (AC)
NYSE: AC
· Real-Time Price · USD
34.42
0.14 (0.41%)
At close: Aug 19, 2025, 3:59 PM
34.41
-0.04%
After-hours: Aug 19, 2025, 04:04 PM EDT
AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 33.72 | 34.41 | 33.72 | 34.41 | 34.41 | 0.38% | 3,727 |
| Aug 18, 2025 | 36.66 | 36.66 | 33.95 | 34.28 | 34.28 | -6.49% | 19,700 |
| Aug 15, 2025 | 36.71 | 37.14 | 36.66 | 36.66 | 36.66 | -0.38% | 1,800 |
| Aug 14, 2025 | 36.61 | 36.85 | 36.61 | 36.80 | 36.80 | -0.11% | 1,315 |
| Aug 13, 2025 | 36.60 | 36.91 | 36.60 | 36.84 | 36.84 | 0.77% | 2,100 |
| Aug 12, 2025 | 36.76 | 37.00 | 36.56 | 36.56 | 36.56 | -1.16% | 8,500 |
| Aug 11, 2025 | 36.65 | 37.01 | 36.65 | 36.99 | 36.99 | 1.70% | 1,605 |
| Aug 8, 2025 | 35.98 | 36.60 | 35.96 | 36.37 | 36.37 | 0.86% | 3,940 |
| Aug 7, 2025 | 35.00 | 36.70 | 35.00 | 36.06 | 36.06 | -1.82% | 3,106 |
| Aug 6, 2025 | 36.00 | 36.73 | 36.00 | 36.73 | 36.73 | 1.32% | 2,300 |
| Aug 5, 2025 | 36.78 | 36.85 | 35.40 | 36.25 | 36.25 | -2.03% | 2,500 |
| Aug 4, 2025 | 36.97 | 37.00 | 36.89 | 37.00 | 37.00 | -0.40% | 1,413 |
| Aug 1, 2025 | 36.66 | 37.15 | 36.66 | 37.15 | 37.15 | 0.35% | 19,700 |
| Jul 31, 2025 | 36.90 | 37.23 | 36.55 | 37.02 | 37.02 | 0.03% | 12,700 |
| Jul 30, 2025 | 37.10 | 37.14 | 36.65 | 37.01 | 37.01 | -0.67% | 10,600 |
| Jul 29, 2025 | 37.10 | 37.26 | 37.10 | 37.26 | 37.26 | 0.16% | 2,400 |
| Jul 28, 2025 | 37.19 | 37.20 | 37.19 | 37.20 | 37.20 | -0.48% | 922 |
| Jul 25, 2025 | 37.11 | 37.50 | 37.11 | 37.38 | 37.38 | 0.73% | 4,700 |
| Jul 24, 2025 | 37.10 | 37.20 | 37.10 | 37.11 | 37.11 | -0.64% | 2,600 |
| Jul 23, 2025 | 37.32 | 37.65 | 37.15 | 37.35 | 37.35 | 0.21% | 4,400 |