Associated Capital Group, Inc. (ACGP)
OTCMKTS
· Delayed Price · Currency is USD
38.10
+1.12 (3.03%)
At close: Dec 5, 2025
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -3.65% | 477 |
| Dec 3, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.60% | 109 |
| Dec 2, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 155 |
| Dec 1, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.05 | 0.42% | 115 |
| Nov 26, 2025 | 37.99 | 38.00 | 37.99 | 37.99 | 37.89 | -0.01% | 1,286 |
| Nov 25, 2025 | 37.99 | 38.00 | 37.99 | 38.00 | 37.90 | 0.30% | 367 |
| Nov 24, 2025 | 37.44 | 38.00 | 37.44 | 37.88 | 37.78 | 4.50% | 1,523 |
| Nov 21, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.15 | -0.66% | 501 |
| Nov 20, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.39 | -0.03% | 109 |
| Nov 19, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.40 | -1.06% | 113 |
| Nov 13, 2025 | 37.50 | 37.50 | 36.89 | 36.89 | 36.79 | -2.41% | 227 |
| Nov 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.70 | -0.53% | 104 |
| Nov 11, 2025 | 37.81 | 38.00 | 37.81 | 38.00 | 37.90 | 1.33% | 382 |
| Nov 10, 2025 | 36.67 | 37.50 | 36.67 | 37.50 | 37.40 | 1.35% | 1,586 |
| Nov 7, 2025 | 36.16 | 37.00 | 36.16 | 37.00 | 36.90 | 2.32% | 1,470 |
| Nov 6, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.07 | -0.93% | 367 |
| Oct 31, 2025 | 36.68 | 36.68 | 36.50 | 36.50 | 36.40 | - | 714 |
| Oct 30, 2025 | 36.67 | 36.67 | 36.14 | 36.50 | 36.40 | -1.35% | 8,088 |
| Oct 29, 2025 | 36.67 | 37.00 | 36.67 | 37.00 | 36.90 | 0.90% | 1,487 |
| Oct 28, 2025 | 38.00 | 38.77 | 36.67 | 36.67 | 36.57 | -1.16% | 500 |
| Oct 27, 2025 | 38.50 | 38.50 | 37.07 | 37.10 | 37.00 | 0.13% | 1,496 |
| Oct 24, 2025 | 36.58 | 37.05 | 36.58 | 37.05 | 36.95 | 1.31% | 2,547 |
| Oct 23, 2025 | 36.50 | 36.57 | 36.36 | 36.57 | 36.47 | -0.68% | 2,471 |
| Oct 22, 2025 | 36.87 | 36.87 | 36.82 | 36.82 | 36.72 | -0.49% | 1,116 |
| Oct 21, 2025 | 37.04 | 37.05 | 36.96 | 37.00 | 36.90 | 0.03% | 2,974 |
| Oct 20, 2025 | 37.12 | 37.18 | 36.99 | 36.99 | 36.89 | -0.08% | 1,995 |
| Oct 17, 2025 | 37.02 | 37.05 | 37.01 | 37.02 | 36.92 | 1.09% | 1,273 |
| Oct 16, 2025 | 37.00 | 37.05 | 36.62 | 36.62 | 36.52 | -1.03% | 1,085 |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | 1.37% | 511 |
| Oct 14, 2025 | 37.00 | 37.00 | 36.50 | 36.50 | 36.40 | -2.36% | 380 |
| Oct 13, 2025 | 35.82 | 37.38 | 35.82 | 37.38 | 37.28 | -0.84% | 517 |
| Oct 10, 2025 | 35.81 | 37.70 | 35.81 | 37.70 | 37.60 | 5.11% | 14,672 |
| Oct 9, 2025 | 35.94 | 35.94 | 35.86 | 35.87 | 35.77 | -0.31% | 13,308 |
| Oct 8, 2025 | 35.35 | 36.20 | 35.35 | 35.98 | 35.89 | -2.10% | 10,197 |
| Oct 7, 2025 | 34.98 | 36.75 | 34.98 | 36.75 | 36.65 | 5.00% | 1,004 |
| Oct 6, 2025 | 35.00 | 35.00 | 34.94 | 35.00 | 34.91 | - | 2,278 |
| Oct 3, 2025 | 33.65 | 35.00 | 33.65 | 35.00 | 34.91 | 4.95% | 3,919 |
| Oct 2, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.26 | - | 358 |
| Oct 1, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.26 | -0.54% | 395 |
| Sep 30, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.44 | - | 497 |
| Sep 29, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.44 | 0.27% | 1,215 |
| Sep 26, 2025 | 33.36 | 33.44 | 33.36 | 33.44 | 33.35 | 0.42% | 1,034 |
| Sep 25, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.21 | -1.33% | 1,169 |
| Sep 24, 2025 | 33.75 | 33.75 | 33.66 | 33.75 | 33.66 | 0.15% | 3,909 |
| Sep 22, 2025 | 33.47 | 33.70 | 33.40 | 33.70 | 33.61 | 0.69% | 860 |
| Sep 19, 2025 | 33.26 | 33.47 | 33.11 | 33.47 | 33.38 | 0.63% | 840 |
| Sep 18, 2025 | 33.41 | 33.41 | 33.26 | 33.26 | 33.17 | -0.69% | 1,494 |
| Sep 17, 2025 | 33.00 | 33.50 | 33.00 | 33.49 | 33.40 | 0.18% | 1,940 |
| Sep 16, 2025 | 33.12 | 33.50 | 32.75 | 33.43 | 33.34 | 0.94% | 3,544 |
| Sep 15, 2025 | 33.00 | 33.12 | 33.00 | 33.12 | 33.03 | 0.36% | 2,928 |
| Sep 12, 2025 | 32.87 | 33.00 | 32.75 | 33.00 | 32.91 | 0.33% | 3,659 |
| Sep 11, 2025 | 32.25 | 32.90 | 32.25 | 32.89 | 32.80 | 2.30% | 3,320 |
| Sep 10, 2025 | 32.50 | 32.50 | 32.15 | 32.15 | 32.07 | -2.49% | 1,982 |
| Sep 9, 2025 | 32.51 | 32.99 | 32.50 | 32.97 | 32.88 | 1.45% | 30,375 |
| Sep 8, 2025 | 30.80 | 32.87 | 30.80 | 32.50 | 32.41 | 5.49% | 8,766 |
| Sep 5, 2025 | 30.75 | 31.25 | 30.74 | 30.81 | 30.73 | -0.36% | 258,963 |
| Sep 4, 2025 | 33.40 | 33.40 | 30.25 | 30.92 | 30.84 | -7.31% | 194,495 |
| Sep 3, 2025 | 32.96 | 33.64 | 32.96 | 33.36 | 33.27 | 0.39% | 3,753 |
| Sep 2, 2025 | 33.31 | 33.31 | 32.95 | 33.23 | 33.14 | 0.30% | 3,078 |
| Aug 29, 2025 | 32.99 | 33.52 | 32.62 | 33.13 | 33.04 | -0.21% | 5,551 |
| Aug 28, 2025 | 32.99 | 33.80 | 32.99 | 33.20 | 33.11 | 0.15% | 5,149 |
| Aug 27, 2025 | 32.99 | 33.87 | 32.86 | 33.15 | 33.06 | -0.30% | 27,197 |
| Aug 26, 2025 | 32.71 | 33.46 | 32.71 | 33.25 | 33.16 | 0.79% | 4,296 |
| Aug 25, 2025 | 33.70 | 33.70 | 32.48 | 32.99 | 32.90 | -1.76% | 24,797 |
| Aug 22, 2025 | 33.34 | 34.18 | 32.59 | 33.58 | 33.49 | -2.01% | 31,156 |
| Aug 21, 2025 | 34.11 | 34.27 | 33.18 | 34.27 | 34.18 | -0.64% | 12,499 |
| Aug 20, 2025 | 34.22 | 34.49 | 33.77 | 34.49 | 34.40 | 0.23% | 7,387 |
| Aug 19, 2025 | 33.72 | 34.41 | 33.72 | 34.41 | 34.32 | 0.38% | 3,730 |
| Aug 18, 2025 | 36.66 | 36.66 | 33.95 | 34.28 | 34.19 | -6.49% | 19,699 |
| Aug 15, 2025 | 36.71 | 37.14 | 36.66 | 36.66 | 36.56 | -0.38% | 1,753 |
| Aug 14, 2025 | 36.61 | 36.85 | 36.61 | 36.80 | 36.70 | -0.11% | 1,315 |
| Aug 13, 2025 | 36.60 | 36.91 | 36.60 | 36.84 | 36.74 | 0.77% | 2,055 |
| Aug 12, 2025 | 36.76 | 37.00 | 36.56 | 36.56 | 36.46 | -1.16% | 8,496 |
| Aug 11, 2025 | 36.65 | 37.01 | 36.65 | 36.99 | 36.89 | 1.70% | 1,605 |
| Aug 8, 2025 | 35.98 | 36.60 | 35.96 | 36.37 | 36.27 | 0.86% | 3,940 |
| Aug 7, 2025 | 35.00 | 36.70 | 35.00 | 36.06 | 35.97 | -1.82% | 3,106 |
| Aug 6, 2025 | 36.00 | 36.73 | 36.00 | 36.73 | 36.63 | 1.32% | 2,270 |
| Aug 5, 2025 | 36.78 | 36.85 | 35.40 | 36.25 | 36.15 | -2.03% | 2,489 |
| Aug 4, 2025 | 36.97 | 37.00 | 36.89 | 37.00 | 36.90 | -0.40% | 1,413 |
| Aug 1, 2025 | 36.66 | 37.15 | 36.66 | 37.15 | 37.05 | 0.35% | 19,695 |
| Jul 31, 2025 | 36.90 | 37.23 | 36.55 | 37.02 | 36.92 | 0.03% | 12,688 |
| Jul 30, 2025 | 37.10 | 37.14 | 36.65 | 37.01 | 36.91 | -0.67% | 10,560 |
| Jul 29, 2025 | 37.10 | 37.26 | 37.10 | 37.26 | 37.16 | 0.16% | 2,367 |
| Jul 28, 2025 | 37.19 | 37.20 | 37.19 | 37.20 | 37.10 | -0.48% | 922 |
| Jul 25, 2025 | 37.11 | 37.50 | 37.11 | 37.38 | 37.28 | 0.73% | 4,689 |
| Jul 24, 2025 | 37.10 | 37.20 | 37.10 | 37.11 | 37.01 | -0.64% | 2,558 |
| Jul 23, 2025 | 37.32 | 37.65 | 37.15 | 37.35 | 37.25 | 0.21% | 4,356 |
| Jul 22, 2025 | 37.10 | 37.50 | 37.10 | 37.27 | 37.17 | -0.13% | 3,009 |
| Jul 21, 2025 | 37.26 | 37.47 | 37.26 | 37.32 | 37.22 | 0.19% | 4,073 |
| Jul 18, 2025 | 37.54 | 37.84 | 37.10 | 37.25 | 37.15 | -0.69% | 8,241 |
| Jul 17, 2025 | 37.46 | 37.65 | 37.46 | 37.51 | 37.41 | -0.45% | 4,805 |
| Jul 16, 2025 | 37.27 | 37.81 | 37.27 | 37.68 | 37.58 | 1.02% | 3,806 |
| Jul 15, 2025 | 37.95 | 37.95 | 37.24 | 37.30 | 37.20 | -1.24% | 1,448 |
| Jul 14, 2025 | 37.22 | 37.77 | 37.22 | 37.77 | 37.67 | 1.48% | 1,167 |
| Jul 11, 2025 | 37.22 | 37.93 | 37.22 | 37.22 | 37.12 | -0.83% | 616 |
| Jul 10, 2025 | 37.31 | 37.54 | 37.13 | 37.53 | 37.43 | 0.19% | 7,335 |
| Jul 9, 2025 | 37.10 | 37.53 | 37.10 | 37.46 | 37.36 | 0.43% | 977 |
| Jul 8, 2025 | 37.74 | 37.74 | 37.14 | 37.30 | 37.20 | -0.69% | 2,783 |
| Jul 7, 2025 | 37.22 | 37.56 | 37.22 | 37.56 | 37.46 | 0.54% | 2,943 |
| Jul 3, 2025 | 37.30 | 37.47 | 37.30 | 37.36 | 37.26 | -0.19% | 1,239 |