Associated Capital (AC) went public on December 1, 2015, when it opened at a split-adjusted price of $26.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $33.27 | $33.75 | $30.25 | $33.44 | 525,927 |
August 2025 | $36.66 | $37.15 | $32.48 | $33.13 | 189,722 |
July 2025 | $37.26 | $37.95 | $36.55 | $37.02 | 83,098 |
June 2025 | $37.73 | $38.94 | $37.10 | $37.50 | 67,300 |
May 2025 | $36.31 | $38.74 | $34.21 | $37.22 | 70,500 |
April 2025 | $38.20 | $39.08 | $29.10 | $36.02 | 132,300 |
March 2025 | $37.73 | $39.10 | $34.79 | $38.22 | 114,100 |
February 2025 | $35.78 | $41.34 | $34.90 | $37.16 | 111,900 |
January 2025 | $35.18 | $37.80 | $32.55 | $36.47 | 91,000 |
December 2024 | $35.64 | $38.37 | $33.42 | $34.17 | 80,900 |
November 2024 | $35.09 | $38.29 | $33.97 | $36.09 | 136,400 |
October 2024 | $33.49 | $41.58 | $33.33 | $35.59 | 234,200 |
September 2024 | $31.37 | $33.66 | $30.35 | $33.59 | 109,100 |
August 2024 | $31.97 | $32.40 | $30.10 | $31.61 | 87,300 |
July 2024 | $32.24 | $32.44 | $27.10 | $32.27 | 270,600 |
June 2024 | $32.01 | $32.86 | $30.15 | $32.26 | 116,600 |
May 2024 | $30.47 | $32.72 | $29.43 | $32.48 | 84,100 |
April 2024 | $30.72 | $31.12 | $29.83 | $30.72 | 65,800 |
March 2024 | $31.59 | $32.38 | $29.62 | $30.93 | 176,700 |
February 2024 | $31.79 | $32.36 | $30.34 | $31.68 | 99,400 |
January 2024 | $33.40 | $33.81 | $31.75 | $32.16 | 88,100 |
December 2023 | $31.62 | $34.72 | $31.22 | $33.77 | 148,600 |
November 2023 | $31.95 | $32.92 | $30.17 | $31.79 | 115,000 |
October 2023 | $34.32 | $34.49 | $31.27 | $31.72 | 154,300 |
September 2023 | $34.41 | $35.64 | $33.63 | $34.41 | 222,200 |
