tiprankstipranks
Associated Capital Group (ACGP)
OTHER OTC:ACGP
US Market
ACGP
Associated Capital Group
RESEARCH TOOLSreports
Want to see ACGP full AI Analyst Report?

Associated Capital Group (ACGP) Historical Prices

216 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
37.10
37.10
37.10
37.10
37.10
0.00%
1,506
0.71
Jun 04, 2026
37.15
37.15
37.10
37.10
37.10
-0.13%
3,201
1.55
Jun 03, 2026
37.16
37.16
37.15
37.15
37.15
-0.03%
3,204
1.59
Jun 02, 2026
37.21
37.21
37.15
37.16
37.16
-0.10%
4,268
2.18
Jun 01, 2026
37.25
37.25
37.20
37.20
37.20
-0.13%
6,784
3.64
May 29, 2026
37.25
37.25
37.25
37.25
37.25
0.00%
1,683
0.91
May 28, 2026
37.40
37.40
37.25
37.25
37.25
-0.40%
4,869
2.70
May 27, 2026
37.55
37.55
37.40
37.40
37.40
-0.27%
7,808
4.65
May 26, 2026
37.62
37.62
37.50
37.50
37.50
-0.32%
5,721
3.54
May 22, 2026
37.62
37.62
37.62
37.62
37.62
-1.00%
5,330
3.47
May 21, 2026
39.01
39.01
38.00
38.00
38.00
-2.79%
6,438
4.46
May 20, 2026
39.14
39.14
39.09
39.09
39.09
+0.12%
5,416
3.98
May 19, 2026
39.00
39.04
39.00
39.04
39.04
+0.11%
383
0.28
May 18, 2026
39.01
39.06
39.00
39.00
39.00
0.00%
10,572
8.38
May 15, 2026
39.00
39.00
39.00
39.00
39.00
-0.03%
158
0.12
May 14, 2026
39.15
39.15
39.00
39.01
39.01
-0.10%
30,594
34.97
May 13, 2026
39.09
39.12
39.00
39.05
39.05
-0.15%
6,939
8.96
May 12, 2026
39.11
39.11
39.11
39.11
39.11
+0.03%
1,002
1.30
May 11, 2026
39.16
39.16
39.10
39.10
39.10
-0.57%
4,669
6.60
May 08, 2026
39.33
39.40
39.25
39.33
39.33
+0.42%
0
0.00
May 07, 2026
39.16
39.31
39.16
39.16
39.16
-0.42%
1,602
2.29
May 06, 2026
39.33
39.40
39.25
39.33
39.33
+0.42%
0
0.00
May 05, 2026
39.16
39.16
39.16
39.16
39.16
-0.36%
352
0.49
May 04, 2026
39.09
39.30
39.09
39.30
39.30
+0.04%
327
0.45
May 01, 2026
39.29
39.35
39.22
39.29
39.29
-0.17%
0
0.00
Apr 30, 2026
39.25
39.38
39.25
39.35
39.35
+0.46%
1,955
2.77
Apr 29, 2026
39.17
39.17
39.17
39.17
39.17
-0.79%
770
1.11
Apr 28, 2026
39.48
39.80
39.16
39.48
39.48
+0.06%
0
0.00
Apr 27, 2026
39.46
39.75
39.16
39.46
39.46
-1.36%
0
0.00
Apr 24, 2026
39.25
40.00
39.25
40.00
40.00
+1.06%
303
0.41
Apr 23, 2026
39.58
40.00
39.16
39.58
39.58
+0.84%
0
0.00
Apr 22, 2026
39.25
39.34
39.16
39.25
39.25
-0.32%
3,863
5.62
Apr 21, 2026
39.38
39.50
39.25
39.38
39.38
+0.32%
0
0.00
Apr 20, 2026
39.25
39.25
39.25
39.25
39.25
0.00%
305
0.43
Apr 17, 2026
39.25
39.32
39.25
39.25
39.25
-0.76%
2,077
3.04
Apr 16, 2026
39.55
39.85
39.25
39.55
39.55
-1.13%
0
0.00
Apr 15, 2026
40.00
40.00
40.00
40.00
40.00
+1.78%
102
0.15
Apr 14, 2026
39.30
39.30
39.30
39.30
39.30
0.00%
265
0.38
Apr 13, 2026
39.25
39.30
39.01
39.30
39.30
+0.13%
508
0.73
Apr 10, 2026
39.25
39.25
39.25
39.25
39.25
0.00%
107
0.15
Apr 09, 2026
39.28
39.28
39.25
39.25
39.25
-0.36%
805
1.16
Apr 08, 2026
39.39
39.39
39.39
39.39
39.39
-0.78%
217
0.31
Apr 07, 2026
39.09
39.70
39.09
39.70
39.70
+0.77%
262
0.38
Apr 06, 2026
39.40
39.70
39.09
39.40
39.40
+0.78%
0
0.00
Apr 03, 2026
39.09
39.09
39.09
39.09
39.09
0.00%
0
0.00
Apr 02, 2026
39.09
39.09
39.09
39.09
39.09
-0.72%
107
0.15
Apr 01, 2026
39.38
39.70
39.05
39.38
39.38
-0.32%
0
0.00
Mar 31, 2026
39.50
39.70
39.30
39.50
39.50
+0.50%
0
0.00
Mar 30, 2026
39.30
39.30
39.30
39.30
39.30
-0.02%
1,004
1.41
Mar 27, 2026
39.45
39.45
39.30
39.31
39.31
+0.03%
603
0.85
Rows:
50