Associated Capital Group (ACGP) Historical Prices

Time Period

Events

ACGP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	31.47	31.47	31.47	31.47	31.47	-0.84%	177	0.11
Oct 29, 2026	31.74	32.00	31.47	31.74	31.74	+0.91%	0	0.00
Oct 28, 2026	31.45	31.45	31.45	31.45	31.45	+0.00%	140	0.09
Oct 27, 2026	31.45	31.45	31.45	31.45	31.45	+0.00%	101	0.06
Oct 26, 2026	31.45	31.45	31.45	31.45	31.45	-0.87%	2,845	1.85
Oct 23, 2026	31.73	32.00	31.45	31.73	31.73	+0.87%	0	0.00
Oct 22, 2026	31.45	31.45	31.45	31.45	31.45	+0.00%	763	0.43
Oct 21, 2026	31.47	31.47	31.45	31.45	31.45	+0.00%	4,382	2.38
Oct 20, 2026	31.45	31.45	31.45	31.45	31.45	+0.00%	101	0.05
Oct 19, 2026	31.45	31.45	31.45	31.45	31.45	-0.87%	1,001	0.50
Oct 16, 2026	31.73	31.73	31.73	31.73	31.73	+0.94%	101	0.05
Oct 15, 2026	31.43	31.43	31.43	31.43	31.43	-0.22%	502	0.23
Oct 14, 2026	31.45	31.50	31.45	31.50	31.50	+0.16%	884	0.37
Oct 13, 2026	31.45	31.45	31.45	31.45	31.45	-2.40%	206	0.06
Oct 12, 2026	32.23	33.00	31.45	32.23	32.23	+2.43%	0	0.00
Oct 09, 2026	31.46	31.46	31.46	31.46	31.46	+0.19%	911	0.24
Oct 08, 2026	31.40	31.40	31.40	31.40	31.40	-0.32%	130	0.03
Oct 07, 2026	31.50	31.50	31.50	31.50	31.50	+0.48%	207	0.05
Oct 06, 2026	32.00	32.00	31.35	31.35	31.35	-0.48%	1,058	0.25
Oct 05, 2026	33.45	33.45	31.50	31.50	31.50	-5.83%	259	0.06
Oct 02, 2026	33.45	33.45	33.45	33.45	33.45	+0.00%	1,002	0.23
Oct 01, 2026	33.60	33.60	33.45	33.45	33.45	-0.03%	1,014	0.24
Sep 30, 2026	33.45	33.46	33.45	33.46	33.46	+0.03%	1,274	0.30
Sep 29, 2026	33.45	33.45	33.45	33.45	33.45	+0.00%	1,002	0.23
Sep 28, 2026	33.45	33.45	33.45	33.45	33.45	+0.00%	2,104	0.50
Sep 25, 2026	33.45	33.45	33.45	33.45	33.45	+0.00%	2,103	0.50
Sep 24, 2026	33.45	33.45	33.45	33.45	33.45	+0.00%	2,135	0.51
Sep 23, 2026	33.50	33.50	33.45	33.45	33.45	+0.00%	2,003	0.47
Sep 22, 2026	33.50	33.50	33.45	33.45	33.45	-0.03%	2,001	0.45
Sep 21, 2026	33.46	33.46	33.46	33.46	33.46	+0.00%	2,004	0.43
Sep 18, 2026	33.46	33.46	33.46	33.46	33.46	+0.00%	2,003	0.43
Sep 17, 2026	33.53	33.53	33.46	33.46	33.46	+0.06%	2,801	0.60
Sep 16, 2026	33.44	33.44	33.44	33.44	33.44	+0.06%	3,001	0.65
Sep 15, 2026	33.42	33.42	33.42	33.42	33.42	-0.42%	2,001	0.44
Sep 14, 2026	33.45	33.56	33.45	33.56	33.56	+0.33%	6,476	1.46
Sep 11, 2026	33.45	33.45	33.45	33.45	33.45	-0.09%	2,502	0.57
Sep 10, 2026	33.50	33.50	33.45	33.48	33.48	+0.39%	2,902	0.62
Sep 09, 2026	33.50	33.50	33.45	33.45	33.35	+0.00%	1,164	0.24
Sep 08, 2026	33.47	33.47	33.45	33.45	33.35	-1.36%	2,002	0.41
Sep 07, 2026	33.55	34.00	33.55	33.91	33.81	+0.00%	0	0.00
Sep 04, 2026	33.55	34.00	33.55	33.91	33.81	+1.08%	4,545	0.91
Sep 03, 2026	33.55	33.55	33.54	33.55	33.45	+0.04%	4,414	0.88
Sep 02, 2026	33.50	33.54	33.45	33.54	33.44	+0.11%	3,848	0.78
Sep 01, 2026	33.50	33.50	33.50	33.50	33.40	+0.06%	700	0.14
Aug 31, 2026	33.45	33.48	33.45	33.48	33.38	-1.15%	260	0.05
Aug 28, 2026	35.00	35.00	33.87	33.87	33.77	+0.41%	202	0.04
Aug 27, 2026	33.76	33.77	33.47	33.73	33.63	-0.94%	6,527	1.28
Aug 26, 2026	33.98	34.05	33.96	34.05	33.95	+1.79%	501	0.10
Aug 25, 2026	33.45	33.45	33.45	33.45	33.35	-0.89%	128	0.02
Aug 24, 2026	33.75	34.05	33.45	33.75	33.65	-0.01%	0	0.00

Associated Capital Group historical prices

Associated Capital Group (ACGP) Historical Prices

Become an Expert with TipRanks Premium