Associated Capital Group, Inc. (ACGP)
OTCMKTS
· Delayed Price · Currency is USD
39.60
-0.26 (-0.65%)
Mar 4, 2026, 4:00 PM EST
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.50 | -0.65% | 555 |
| Mar 3, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.76 | -0.40% | 1,155 |
| Mar 2, 2026 | 39.82 | 40.02 | 39.82 | 40.02 | 39.92 | 0.50% | 1,008 |
| Feb 27, 2026 | 39.82 | 39.92 | 39.82 | 39.82 | 39.72 | -0.33% | 1,780 |
| Feb 25, 2026 | 40.00 | 40.00 | 39.95 | 39.95 | 39.85 | 0.43% | 1,773 |
| Feb 24, 2026 | 39.78 | 39.78 | 39.78 | 39.78 | 39.68 | - | 126 |
| Feb 23, 2026 | 39.78 | 39.78 | 39.78 | 39.78 | 39.68 | -1.29% | 685 |
| Feb 20, 2026 | 39.78 | 40.30 | 39.78 | 40.30 | 40.20 | 0.88% | 205 |
| Feb 18, 2026 | 40.80 | 40.80 | 39.95 | 39.95 | 39.85 | -2.56% | 4,619 |
| Feb 17, 2026 | 40.05 | 41.14 | 40.05 | 41.00 | 40.90 | 2.37% | 6,431 |
| Feb 13, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 39.95 | 0.25% | 644 |
| Feb 12, 2026 | 39.58 | 39.95 | 39.58 | 39.95 | 39.85 | -1.11% | 654 |
| Feb 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.30 | - | 758 |
| Feb 10, 2026 | 40.05 | 40.40 | 40.05 | 40.40 | 40.30 | 0.87% | 1,153 |
| Feb 5, 2026 | 38.58 | 40.25 | 38.58 | 40.05 | 39.95 | - | 1,870 |
| Feb 4, 2026 | 34.00 | 40.05 | 34.00 | 40.05 | 39.95 | 1.68% | 636 |
| Feb 3, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 39.29 | -1.23% | 253 |
| Feb 2, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.78 | 1.09% | 183 |
| Jan 30, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.35 | -1.35% | 164 |
| Jan 29, 2026 | 39.45 | 39.99 | 39.45 | 39.99 | 39.89 | -0.02% | 745 |
| Jan 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.90 | 0.24% | 1,688 |
| Jan 27, 2026 | 39.39 | 39.90 | 39.39 | 39.90 | 39.80 | -0.24% | 530 |
| Jan 26, 2026 | 39.95 | 40.00 | 39.95 | 40.00 | 39.90 | 1.91% | 343 |
| Jan 23, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.15 | -1.88% | 386 |
| Jan 22, 2026 | 39.39 | 40.00 | 39.39 | 40.00 | 39.90 | 0.05% | 1,088 |
| Jan 21, 2026 | 39.11 | 39.98 | 39.11 | 39.98 | 39.88 | 3.31% | 866 |
| Jan 20, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.60 | -2.03% | 142 |
| Jan 16, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.40 | - | 589 |
| Jan 15, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.40 | 2.12% | 302 |
| Jan 14, 2026 | 38.68 | 38.72 | 38.68 | 38.68 | 38.58 | - | 502 |
| Jan 13, 2026 | 38.68 | 38.95 | 38.68 | 38.68 | 38.58 | -2.16% | 494 |
| Jan 12, 2026 | 39.50 | 39.55 | 39.50 | 39.53 | 39.43 | 1.86% | 720 |
| Jan 9, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.71 | -2.88% | 238 |
| Jan 7, 2026 | 38.25 | 39.96 | 38.25 | 39.96 | 39.86 | 5.16% | 1,482 |
| Jan 6, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 37.90 | 1.14% | 786 |
| Jan 5, 2026 | 37.57 | 37.57 | 37.57 | 37.57 | 37.48 | 0.07% | 202 |
| Dec 30, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.45 | -1.41% | 132 |
| Dec 24, 2025 | 36.37 | 38.08 | 36.37 | 38.08 | 37.98 | 2.59% | 386 |
| Dec 23, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.03 | 2.34% | 153 |
| Dec 22, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.18 | - | 176 |
| Dec 19, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.18 | -1.87% | 394 |
| Dec 18, 2025 | 37.01 | 37.01 | 36.96 | 36.96 | 36.87 | - | 2,516 |
| Dec 17, 2025 | 37.01 | 37.01 | 36.96 | 36.96 | 36.87 | 0.74% | 1,324 |
| Dec 16, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.60 | -0.86% | 157 |
| Dec 15, 2025 | 36.94 | 37.01 | 36.94 | 37.01 | 36.92 | 0.05% | 2,330 |
| Dec 12, 2025 | 37.73 | 37.73 | 36.78 | 36.99 | 36.90 | 0.03% | 967 |
| Dec 8, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.89 | -2.94% | 120 |
| Dec 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.00 | 3.03% | 445 |
| Dec 4, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.89 | -3.65% | 477 |
| Dec 3, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.28 | 0.60% | 109 |
| Dec 2, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.05 | - | 155 |
| Dec 1, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.95 | 0.42% | 115 |
| Nov 26, 2025 | 37.99 | 38.00 | 37.99 | 37.99 | 37.79 | -0.01% | 1,286 |
| Nov 25, 2025 | 37.99 | 38.00 | 37.99 | 38.00 | 37.80 | 0.30% | 367 |
| Nov 24, 2025 | 37.44 | 38.00 | 37.44 | 37.88 | 37.69 | 4.50% | 1,523 |
| Nov 21, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.06 | -0.66% | 501 |
| Nov 20, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.30 | -0.03% | 109 |
| Nov 19, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.31 | -1.06% | 113 |
| Nov 13, 2025 | 37.50 | 37.50 | 36.89 | 36.89 | 36.70 | -2.41% | 227 |
| Nov 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | -0.53% | 104 |
| Nov 11, 2025 | 37.81 | 38.00 | 37.81 | 38.00 | 37.80 | 1.33% | 382 |
| Nov 10, 2025 | 36.67 | 37.50 | 36.67 | 37.50 | 37.31 | 1.35% | 1,586 |
| Nov 7, 2025 | 36.16 | 37.00 | 36.16 | 37.00 | 36.81 | 2.32% | 1,470 |
| Nov 6, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 35.97 | -0.93% | 367 |
| Oct 31, 2025 | 36.68 | 36.68 | 36.50 | 36.50 | 36.31 | - | 714 |
| Oct 30, 2025 | 36.67 | 36.67 | 36.14 | 36.50 | 36.31 | -1.35% | 8,088 |
| Oct 29, 2025 | 36.67 | 37.00 | 36.67 | 37.00 | 36.81 | 0.90% | 1,487 |
| Oct 28, 2025 | 38.00 | 38.77 | 36.67 | 36.67 | 36.48 | -1.16% | 500 |
| Oct 27, 2025 | 38.50 | 38.50 | 37.07 | 37.10 | 36.91 | 0.13% | 1,496 |
| Oct 24, 2025 | 36.58 | 37.05 | 36.58 | 37.05 | 36.86 | 1.31% | 2,547 |
| Oct 23, 2025 | 36.50 | 36.57 | 36.36 | 36.57 | 36.38 | -0.68% | 2,471 |
| Oct 22, 2025 | 36.87 | 36.87 | 36.82 | 36.82 | 36.63 | -0.49% | 1,116 |
| Oct 21, 2025 | 37.04 | 37.05 | 36.96 | 37.00 | 36.81 | 0.03% | 2,974 |
| Oct 20, 2025 | 37.12 | 37.18 | 36.99 | 36.99 | 36.80 | -0.08% | 1,995 |
| Oct 17, 2025 | 37.02 | 37.05 | 37.01 | 37.02 | 36.83 | 1.09% | 1,273 |
| Oct 16, 2025 | 37.00 | 37.05 | 36.62 | 36.62 | 36.43 | -1.03% | 1,085 |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 1.37% | 511 |
| Oct 14, 2025 | 37.00 | 37.00 | 36.50 | 36.50 | 36.31 | -2.36% | 380 |
| Oct 13, 2025 | 35.82 | 37.38 | 35.82 | 37.38 | 37.19 | -0.84% | 517 |
| Oct 10, 2025 | 35.81 | 37.70 | 35.81 | 37.70 | 37.51 | 5.11% | 14,672 |
| Oct 9, 2025 | 35.94 | 35.94 | 35.86 | 35.87 | 35.68 | -0.31% | 13,308 |
| Oct 8, 2025 | 35.35 | 36.20 | 35.35 | 35.98 | 35.80 | -2.10% | 10,197 |
| Oct 7, 2025 | 34.98 | 36.75 | 34.98 | 36.75 | 36.56 | 5.00% | 1,004 |
| Oct 6, 2025 | 35.00 | 35.00 | 34.94 | 35.00 | 34.82 | - | 2,278 |
| Oct 3, 2025 | 33.65 | 35.00 | 33.65 | 35.00 | 34.82 | 4.95% | 3,919 |
| Oct 2, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.18 | - | 358 |
| Oct 1, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.18 | -0.54% | 395 |
| Sep 30, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.36 | - | 497 |
| Sep 29, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.36 | 0.27% | 1,215 |
| Sep 26, 2025 | 33.36 | 33.44 | 33.36 | 33.44 | 33.27 | 0.42% | 1,034 |
| Sep 25, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.13 | -1.33% | 1,169 |
| Sep 24, 2025 | 33.75 | 33.75 | 33.66 | 33.75 | 33.58 | 0.15% | 3,909 |
| Sep 22, 2025 | 33.47 | 33.70 | 33.40 | 33.70 | 33.53 | 0.69% | 860 |
| Sep 19, 2025 | 33.26 | 33.47 | 33.11 | 33.47 | 33.30 | 0.63% | 840 |
| Sep 18, 2025 | 33.41 | 33.41 | 33.26 | 33.26 | 33.09 | -0.69% | 1,494 |
| Sep 17, 2025 | 33.00 | 33.50 | 33.00 | 33.49 | 33.32 | 0.18% | 1,940 |
| Sep 16, 2025 | 33.12 | 33.50 | 32.75 | 33.43 | 33.26 | 0.94% | 3,544 |
| Sep 15, 2025 | 33.00 | 33.12 | 33.00 | 33.12 | 32.95 | 0.36% | 2,928 |
| Sep 12, 2025 | 32.87 | 33.00 | 32.75 | 33.00 | 32.83 | 0.33% | 3,659 |
| Sep 11, 2025 | 32.25 | 32.90 | 32.25 | 32.89 | 32.72 | 2.30% | 3,320 |