Associated Capital Group, Inc. (ACGP)
OTCMKTS
· Delayed Price · Currency is USD
40.00
0.00 (0.00%)
Apr 27, 2026, 4:00 PM EST
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 39.25 | 40.00 | 39.25 | 40.00 | - | - | 100 |
| Apr 24, 2026 | 39.25 | 40.00 | 39.25 | 40.00 | 40.00 | 1.91% | 303 |
| Apr 22, 2026 | 39.25 | 39.34 | 39.16 | 39.25 | 39.25 | - | 3,863 |
| Apr 20, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | 305 |
| Apr 17, 2026 | 39.25 | 39.32 | 39.25 | 39.25 | 39.25 | -1.88% | 2,077 |
| Apr 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.78% | 102 |
| Apr 14, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | 265 |
| Apr 13, 2026 | 39.25 | 39.30 | 39.01 | 39.30 | 39.30 | 0.13% | 508 |
| Apr 10, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | 107 |
| Apr 9, 2026 | 39.28 | 39.28 | 39.25 | 39.25 | 39.25 | -0.36% | 805 |
| Apr 8, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.78% | 217 |
| Apr 7, 2026 | 39.09 | 39.70 | 39.09 | 39.70 | 39.70 | 1.56% | 262 |
| Apr 2, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.54% | 107 |
| Mar 30, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.02% | 1,004 |
| Mar 27, 2026 | 39.45 | 39.45 | 39.30 | 39.31 | 39.31 | 0.03% | 603 |
| Mar 26, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | 502 |
| Mar 25, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | 110 |
| Mar 24, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.13% | 106 |
| Mar 23, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - | 286 |
| Mar 20, 2026 | 39.39 | 39.39 | 39.35 | 39.35 | 39.35 | -0.10% | 1,606 |
| Mar 19, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.56% | 242 |
| Mar 17, 2026 | 39.78 | 39.90 | 39.39 | 39.61 | 39.61 | 0.03% | 2,185 |
| Mar 16, 2026 | 39.39 | 39.60 | 39.39 | 39.60 | 39.60 | 0.53% | 620 |
| Mar 13, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.23% | 112 |
| Mar 12, 2026 | 39.39 | 39.48 | 39.39 | 39.48 | 39.48 | - | 557 |
| Mar 11, 2026 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - | 132 |
| Mar 10, 2026 | 39.50 | 39.50 | 39.48 | 39.48 | 39.48 | -0.05% | 971 |
| Mar 9, 2026 | 39.68 | 39.68 | 39.50 | 39.50 | 39.50 | -0.45% | 747 |
| Mar 6, 2026 | 39.96 | 39.96 | 39.68 | 39.68 | 39.68 | 0.20% | 455 |
| 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 |