OTC:ACGP | Historical Stock Price | Associated Capital Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-10 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$24.47$29.39$35.30$42.40$50.93$61.172015-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$39.00$39.914,121
2019-12-30$39.09$40.008,040
2019-12-27$39.53$40.453,015
2019-12-26$39.10$40.016,432
2019-12-24$38.25$39.141,708
2019-12-23$38.50$39.2916,683
2019-12-20$38.52$39.3117,487
2019-12-19$38.66$39.4515,276
2019-12-18$37.31$38.0817,286
2019-12-17$36.62$37.3710,954
2019-12-16$36.26$37.0022,612
2019-12-13$35.38$36.117,839
2019-12-12$35.98$36.723,919
2019-12-11$36.29$37.032,211
2019-12-10$35.75$36.496,331
2019-12-09$35.82$36.563,216
2019-12-06$35.95$36.695,527
2019-12-05$36.51$37.264,020
2019-12-04$35.84$36.588,844
2019-12-03$36.32$37.072,914
2019-12-02$36.09$36.834,221
2019-11-29$35.92$36.66703
2019-11-27$36.00$36.744,824
2019-11-26$35.91$36.6531,155
2019-11-25$36.37$37.125,226
2019-11-22$36.00$36.744,121
2019-11-21$35.61$36.346,130
2019-11-20$35.59$36.324,422
2019-11-19$35.82$36.563,517
2019-11-18$35.28$36.0110,954
2019-11-15$37.50$38.273,517
2019-11-14$38.42$39.211,909
2019-11-13$37.61$38.392,311
2019-11-12$38.31$39.101,206
2019-11-11$38.97$39.771,005
2019-11-08$38.77$39.561,608
2019-11-07$38.74$39.531,507
2019-11-06$39.09$39.903,216
2019-11-05$39.73$40.554,723
2019-11-04$40.31$41.146,733
2019-11-01$40.50$41.333,417
2019-10-31$40.40$41.236,834
2019-10-30$39.69$40.514,723
2019-10-29$39.75$40.572,814
2019-10-28$39.25$40.064,321
2019-10-25$39.75$40.573,417
2019-10-24$38.27$39.063,015
2019-10-23$38.40$39.192,512
2019-10-22$37.06$37.833,115
2019-10-21$36.25$36.9915,075
2019-10-18$35.84$36.582,412
2019-10-17$36.06$36.804,723
2019-10-16$35.70$36.443,517
2019-10-15$36.56$37.314,824
2019-10-14$36.47$37.221,608
2019-10-11$37.60$38.386,030
2019-10-10$38.45$39.244,623
2019-10-09$39.04$39.8524,421
2019-10-08$39.22$40.0323,517
2019-10-07$39.40$40.214,020
2019-10-04$39.34$40.157,035
2019-10-03$38.38$39.175,527
2019-10-02$37.05$37.825,427
2019-10-01$37.16$37.938,743
2019-09-30$35.41$36.147,035
2019-09-27$35.29$36.024,723
2019-09-26$35.82$36.564,623
2019-09-25$35.82$36.566,231
2019-09-24$35.55$36.282,613
2019-09-23$35.86$36.604,422
2019-09-20$35.81$36.5512,060
2019-09-19$36.63$37.384,221
2019-09-18$36.32$37.075,728
2019-09-17$36.16$36.904,221
2019-09-16$36.32$37.076,432
2019-09-13$36.32$37.076,934
2019-09-12$37.00$37.766,733
2019-09-11$36.17$36.914,321
2019-09-10$35.30$36.0310,251
2019-09-09$34.73$35.442,412
2019-09-06$34.43$35.1465,023
2019-09-05$34.18$34.888,944
2019-09-04$34.53$35.244,221
2019-09-03$34.43$35.145,527
2019-08-30$34.59$35.302,814
2019-08-29$34.80$35.511,608
2019-08-28$34.68$35.394,623
2019-08-27$34.55$35.262,613
2019-08-26$33.72$34.416,130
2019-08-23$34.30$35.006,331
2019-08-22$34.77$35.482,211
2019-08-21$34.90$35.611,407
2019-08-20$35.21$35.941,005
2019-08-19$36.21$36.954,824
2019-08-16$36.14$36.881,306
2019-08-15$35.44$36.171,005
2019-08-14$34.83$35.542,412
2019-08-13$36.16$36.902,512
2019-08-12$36.30$37.04502
2019-08-09$36.49$37.241,809
2019-08-08$36.02$36.765,628
2019-08-07$36.67$37.421,608
2019-08-06$36.07$36.814,121
2019-08-05$35.59$36.323,417
2019-08-02$36.49$37.243,718
2019-08-01$36.92$37.674,121
2019-07-31$37.18$37.955,326
2019-07-30$37.09$37.863,216
2019-07-29$36.82$37.575,226
2019-07-26$36.65$37.4012,261
2019-07-25$37.12$37.899,648
2019-07-24$37.47$38.247,437
2019-07-23$37.60$38.38703
2019-07-22$38.20$38.981,608
2019-07-19$38.46$39.251,809
2019-07-18$38.12$38.90804
2019-07-17$37.70$38.482,914
2019-07-16$38.49$39.281,608
2019-07-15$38.36$39.152,211
2019-07-12$38.31$39.103,216
2019-07-11$39.25$40.062,613
2019-07-10$39.11$39.924,121
2019-07-09$39.15$39.962,613
2019-07-08$38.45$39.242,613
2019-07-05$39.07$39.883,618
2019-07-03$39.09$39.9011,859
2019-07-02$39.42$40.233,216
2019-07-01$38.35$39.149,145
2019-06-28$37.21$37.98263,712
2019-06-27$35.04$35.7716,683
2019-06-26$34.26$34.966,834
2019-06-25$35.06$35.7910,954
2019-06-24$35.00$35.7218,894
2019-06-21$35.08$35.8116,281
2019-06-20$34.94$35.6514,371
2019-06-19$34.83$35.548,040
2019-06-18$35.49$36.2214,271
2019-06-17$36.83$37.583,618
2019-06-14$36.81$37.464,824
2019-06-13$36.90$37.554,623
2019-06-12$36.89$37.545,628
2019-06-11$37.12$37.795,125
2019-06-10$36.82$37.476,030
2019-06-07$37.61$38.282,311
2019-06-06$38.10$38.783,216
2019-06-05$38.15$38.834,221
2019-06-04$37.01$37.673,216
2019-06-03$36.96$37.619,547
2019-05-31$37.12$37.793,316
2019-05-30$37.48$38.152,111
2019-05-29$37.75$38.426,030
2019-05-28$37.84$38.517,236
2019-05-24$38.74$39.432,311
2019-05-23$38.21$38.892,010
2019-05-22$39.29$39.993,819
2019-05-21$39.45$40.163,316
2019-05-20$39.45$40.162,713
2019-05-17$39.28$39.984,221
2019-05-16$39.67$40.381,809
2019-05-15$38.31$38.993,015
2019-05-14$38.25$38.935,326
2019-05-13$38.49$39.173,919
2019-05-10$39.21$39.914,623
2019-05-09$39.57$40.282,412
2019-05-08$39.90$40.613,316
2019-05-07$40.36$41.084,020
2019-05-06$39.29$39.992,010
2019-05-03$40.00$40.711,708
2019-05-02$40.22$40.933,015
2019-05-01$39.80$40.514,020
2019-04-30$41.10$41.845,728
2019-04-29$40.37$41.092,010
2019-04-26$40.32$41.041,407
2019-04-25$40.08$40.792,111
2019-04-24$39.82$40.533,417
2019-04-23$39.47$40.184,824
2019-04-22$39.97$40.681,809
2019-04-18$40.61$41.337,537
2019-04-17$39.39$40.097,738
2019-04-16$39.31$40.014,723
2019-04-15$39.13$39.839,346
2019-04-12$39.31$40.0118,793
2019-04-11$39.91$40.6210,552
2019-04-10$40.16$40.878,342
2019-04-09$39.08$39.783,216
2019-04-08$38.64$39.325,728
2019-04-05$38.44$39.125,728
2019-04-04$38.59$39.276,934
2019-04-03$39.05$39.755,829
2019-04-02$39.71$40.4210,150
2019-04-01$39.84$40.551,005
2019-03-29$39.36$40.066,231
2019-03-28$39.50$40.216,834
2019-03-27$39.55$40.267,336
2019-03-26$39.63$40.3416,381
2019-03-25$38.68$39.376,834
2019-03-22$38.60$39.2810,854
2019-03-21$39.91$40.626,432
2019-03-20$39.76$40.476,030
2019-03-19$40.08$40.7911,256
2019-03-18$38.65$39.3317,587
2019-03-15$42.81$43.5728,341
2019-03-14$44.09$44.878,040
2019-03-13$44.05$44.834,321
2019-03-12$44.09$44.878,543
2019-03-11$42.96$43.724,321
2019-03-08$44.08$44.863,015
2019-03-07$44.04$44.823,417
2019-03-06$44.74$45.538,342
2019-03-05$45.20$46.014,723
2019-03-04$44.24$45.0312,261
2019-03-01$41.73$42.476,030
2019-02-28$42.32$43.073,216
2019-02-27$42.79$43.552,713
2019-02-26$42.19$42.944,522
2019-02-25$42.33$43.083,417
2019-02-22$42.49$43.246,331
2019-02-21$41.52$42.268,844
2019-02-20$41.63$42.377,839
2019-02-19$41.47$42.2112,562
2019-02-15$41.92$42.675,527
2019-02-14$41.99$42.746,934
2019-02-13$42.07$42.824,623
2019-02-12$42.39$43.144,723
2019-02-11$41.73$42.476,934
2019-02-08$41.95$42.708,241
2019-02-07$42.64$43.403,517
2019-02-06$43.21$43.986,834
2019-02-05$42.52$43.276,030
2019-02-04$42.05$42.808,844
2019-02-01$41.55$42.2915,276
2019-01-31$42.18$42.938,140
2019-01-30$40.44$41.1610,653
2019-01-29$40.91$41.637,537
2019-01-28$40.75$41.474,623
2019-01-25$40.15$40.863,618
2019-01-24$39.74$40.457,638
2019-01-23$39.81$40.522,713
2019-01-22$38.88$39.5714,271
2019-01-18$40.42$41.1419,999
2019-01-17$39.91$40.627,738
2019-01-16$39.14$39.8411,457
2019-01-15$38.46$39.144,924
2019-01-14$38.83$39.5210,251
2019-01-11$37.98$38.669,045
2019-01-10$37.89$38.5710,954
2019-01-09$37.80$38.475,628
2019-01-08$38.06$38.749,547
2019-01-07$37.86$38.5310,954
2019-01-04$35.82$36.467,638
2019-01-03$35.98$36.628,543
2019-01-02$35.46$36.097,638