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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$35.12$36.137,000
2020-12-30$35.62$36.653,000
2020-12-29$36.06$37.108,200
2020-12-28$35.55$36.572,100
2020-12-24$36.09$37.131,900
2020-12-23$36.38$37.437,400
2020-12-22$35.03$36.0413,100
2020-12-21$34.81$35.8121,700
2020-12-18$35.18$36.1923,200
2020-12-17$34.35$35.3426,700
2020-12-16$35.50$36.5212,800
2020-12-15$36.20$37.248,300
2020-12-14$36.36$37.416,800
2020-12-11$37.50$38.581,800
2020-12-10$37.49$38.577,200
2020-12-09$36.66$37.726,900
2020-12-08$38.83$39.956,400
2020-12-07$37.31$38.388,200
2020-12-04$37.00$38.068,600
2020-12-03$35.58$36.607,100
2020-12-02$36.85$37.917,000
2020-12-01$37.61$38.697,800
2020-11-30$38.25$39.3510,500
2020-11-27$38.53$39.543,800
2020-11-25$37.53$38.513,700
2020-11-24$38.42$39.429,300
2020-11-23$36.63$37.594,000
2020-11-20$37.81$38.805,700
2020-11-19$36.48$37.434,200
2020-11-18$35.83$36.778,600
2020-11-17$37.93$38.925,200
2020-11-16$36.43$37.386,300
2020-11-13$34.70$35.6111,900
2020-11-12$36.91$37.878,200
2020-11-11$38.06$39.0512,800
2020-11-10$37.65$38.6311,100
2020-11-09$36.83$37.7911,000
2020-11-06$35.28$36.206,000
2020-11-05$35.34$36.267,600
2020-11-04$34.17$35.067,300
2020-11-03$33.22$34.0914,800
2020-11-02$32.25$33.097,300
2020-10-30$32.10$32.944,300
2020-10-29$32.02$32.8618,500
2020-10-28$32.71$33.5621,200
2020-10-27$34.00$34.8911,900
2020-10-26$34.50$35.408,900
2020-10-23$34.89$35.808,000
2020-10-22$34.70$35.617,100
2020-10-21$34.95$35.865,000
2020-10-20$35.15$36.075,500
2020-10-19$34.77$35.683,300
2020-10-16$34.94$35.854,000
2020-10-15$35.04$35.9512,000
2020-10-14$35.35$36.2711,700
2020-10-13$34.21$35.107,900
2020-10-12$35.37$36.297,000
2020-10-09$34.52$35.426,700
2020-10-08$34.11$35.0010,400
2020-10-07$33.51$34.388,500
2020-10-06$33.07$33.9318,200
2020-10-05$35.76$36.696,100
2020-10-02$36.18$37.1212,700
2020-10-01$35.38$36.307,500
2020-09-30$36.13$37.0710,600
2020-09-29$36.58$37.548,700
2020-09-28$36.89$37.8517,100
2020-09-25$35.63$36.5611,900
2020-09-24$34.82$35.7331,100
2020-09-23$35.93$36.8710,100
2020-09-22$35.95$36.898,700
2020-09-21$36.25$37.2012,600
2020-09-18$37.30$38.2719,500
2020-09-17$37.36$38.345,800
2020-09-16$36.95$37.916,600
2020-09-15$36.85$37.816,200
2020-09-14$36.39$37.346,400
2020-09-11$36.05$36.999,400
2020-09-10$36.22$37.1718,200
2020-09-09$37.16$38.1314,100
2020-09-08$37.50$38.489,300
2020-09-04$38.56$39.5716,400
2020-09-03$39.31$40.3412,800
2020-09-02$39.19$40.2119,100
2020-09-01$38.97$39.9913,700
2020-08-31$38.65$39.6618,900
2020-08-28$38.88$39.9016,400
2020-08-27$38.31$39.3116,700
2020-08-26$38.51$39.5212,900
2020-08-25$38.40$39.4012,500
2020-08-24$38.00$38.999,700
2020-08-21$38.01$39.0011,300
2020-08-20$38.66$39.679,400
2020-08-19$37.86$38.8518,300
2020-08-18$38.22$39.228,300
2020-08-17$38.36$39.3624,200
2020-08-14$37.89$38.8834,900
2020-08-13$38.78$39.7933,600
2020-08-12$39.48$40.5113,800
2020-08-11$39.93$40.9724,400
2020-08-10$39.76$40.8037,000
2020-08-07$41.07$42.1425,700
2020-08-06$40.16$41.2131,300
2020-08-05$40.16$41.2110,800
2020-08-04$40.26$41.3114,200
2020-08-03$40.17$41.2214,200
2020-07-31$40.44$41.5013,900
2020-07-30$39.38$40.4113,000
2020-07-29$40.27$41.3214,200
2020-07-28$37.94$38.937,236
2020-07-27$41.23$42.3111,055
2020-07-24$41.64$42.7334,873
2020-07-23$38.51$39.5128,542
2020-07-22$38.53$39.5328,140
2020-07-21$39.11$40.1425,627
2020-07-20$38.00$38.9916,683
2020-07-17$37.57$38.5538,290
2020-07-16$36.99$37.9530,853
2020-07-15$39.27$40.3039,697
2020-07-14$37.23$38.2112,562
2020-07-13$37.30$38.2815,477
2020-07-10$38.19$39.197,839
2020-07-09$38.00$38.9916,381
2020-07-08$37.90$38.8914,673
2020-07-07$37.99$38.9832,562
2020-07-06$37.81$38.8010,854
2020-07-02$35.94$36.888,743
2020-07-01$35.28$36.2012,060
2020-06-30$36.51$37.4618,994
2020-06-29$35.83$36.7729,848
2020-06-26$32.64$33.4929,446
2020-06-25$34.52$35.4213,768
2020-06-24$34.39$35.2919,396
2020-06-23$34.04$34.9318,693
2020-06-22$34.82$35.7228,944
2020-06-19$35.28$36.2020,502
2020-06-18$35.67$36.6030,451
2020-06-17$36.02$36.9625,024
2020-06-16$37.46$38.4413,366
2020-06-15$35.94$36.889,949
2020-06-12$35.15$35.9717,487
2020-06-11$34.95$35.7624,723
2020-06-10$35.44$36.279,748
2020-06-09$34.43$35.2319,296
2020-06-08$36.83$37.6822,813
2020-06-05$36.49$37.3338,592
2020-06-04$37.66$38.5431,155
2020-06-03$36.67$37.527,939
2020-06-02$36.77$37.6215,778
2020-06-01$38.33$39.2215,879
2020-05-29$40.89$41.8318,492
2020-05-28$43.49$44.5030,049
2020-05-27$43.26$44.2719,698
2020-05-26$40.97$41.9214,673
2020-05-22$39.74$40.6610,954
2020-05-21$38.99$39.8925,627
2020-05-20$37.88$38.769,648
2020-05-19$36.25$37.0926,130
2020-05-18$36.40$37.2436,883
2020-05-15$35.17$35.9939,094
2020-05-14$34.05$34.8454,772
2020-05-13$31.61$32.3539,999
2020-05-12$33.38$34.1635,577
2020-05-11$33.65$34.4335,778
2020-05-08$35.15$35.9729,848
2020-05-07$36.54$37.3915,075
2020-05-06$34.42$35.2222,210
2020-05-05$36.02$36.8611,557
2020-05-04$36.10$36.9410,251
2020-05-01$35.80$36.6314,371
2020-04-30$38.08$38.9610,351
2020-04-29$39.28$40.2017,587
2020-04-28$38.38$39.2723,718
2020-04-27$36.07$36.9122,813
2020-04-24$35.90$36.7312,361
2020-04-23$35.82$36.6511,959
2020-04-22$35.93$36.7615,376
2020-04-21$33.76$34.5418,190
2020-04-20$35.25$36.0715,678
2020-04-17$36.41$37.2517,085
2020-04-16$33.15$33.9225,326
2020-04-15$33.71$34.4912,864
2020-04-14$34.63$35.4315,075
2020-04-13$34.42$35.2212,763
2020-04-09$35.97$36.8010,854
2020-04-08$35.51$36.3411,859
2020-04-07$36.26$37.1033,366
2020-04-06$39.46$40.3832,361
2020-04-03$26.52$27.1324,622
2020-04-02$27.03$27.6614,673
2020-04-01$26.05$26.6541,607
2020-03-31$30.45$31.1520,703
2020-03-30$30.71$31.426,331
2020-03-27$28.77$29.436,934
2020-03-26$29.57$30.2610,351
2020-03-25$28.11$28.7614,472
2020-03-24$28.27$28.9226,331
2020-03-23$26.05$26.6519,095
2020-03-20$27.34$27.9835,074
2020-03-19$32.73$33.4917,788
2020-03-18$30.95$31.6620,200
2020-03-17$35.78$36.6110,653
2020-03-16$31.70$32.4419,899
2020-03-13$35.41$36.2319,999
2020-03-12$34.14$34.9339,396
2020-03-11$36.33$37.1719,195
2020-03-10$39.82$40.7419,597
2020-03-09$39.01$39.927,638
2020-03-06$38.94$39.8412,964
2020-03-05$40.17$41.1011,356
2020-03-04$42.89$43.8814,974
2020-03-03$42.57$43.5516,381
2020-03-02$42.42$43.405,527
2020-02-28$40.95$41.9010,653
2020-02-27$38.16$39.048,140
2020-02-26$39.80$40.729,547
2020-02-25$38.81$39.7117,889
2020-02-24$39.27$40.1825,828
2020-02-21$43.25$44.2613,366
2020-02-20$44.53$45.5611,256
2020-02-19$43.58$44.599,949
2020-02-18$42.77$43.769,849
2020-02-14$43.23$44.2418,291
2020-02-13$42.50$43.4816,180
2020-02-12$42.50$43.4817,688
2020-02-11$42.34$43.3211,155
2020-02-10$40.92$41.8612,462
2020-02-07$41.08$42.0412,663
2020-02-06$43.50$44.5119,798
2020-02-05$43.67$44.6915,276
2020-02-04$41.59$42.5616,381
2020-02-03$42.07$43.0510,954
2020-01-31$41.56$42.5320,401
2020-01-30$42.58$43.5722,009
2020-01-29$41.25$42.2115,276
2020-01-28$43.66$44.6711,758
2020-01-27$43.54$44.5528,240
2020-01-24$42.14$43.1230,150
2020-01-23$47.10$48.2026,230
2020-01-22$56.94$58.2630,853
2020-01-21$63.26$64.7342,913
2020-01-17$50.83$52.0121,507
2020-01-16$50.16$51.3210,251
2020-01-15$48.18$49.3021,507
2020-01-14$47.53$48.6413,065
2020-01-13$42.55$43.5323,115
2020-01-10$39.30$40.225,125
2020-01-09$39.55$40.471,809
2020-01-08$39.59$40.516,432
2020-01-07$38.97$39.876,231
2020-01-06$39.59$40.513,316
2020-01-03$39.30$40.222,512
2020-01-02$39.29$40.212,412