Associated Capital (AC) went public on December 1, 2015, when it opened at a split-adjusted price of $26.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $35.87 | $41.45 | $34.99 | $38.06 | 75,004 |
January 2025 | $35.27 | $37.90 | $32.64 | $36.57 | 91,165 |
December 2024 | $35.74 | $38.47 | $33.50 | $34.26 | 80,880 |
November 2024 | $35.18 | $38.39 | $34.06 | $36.19 | 136,451 |
October 2024 | $33.58 | $41.69 | $33.41 | $35.69 | 234,262 |
September 2024 | $31.46 | $33.75 | $30.43 | $33.68 | 108,909 |
August 2024 | $32.05 | $32.48 | $30.18 | $31.69 | 87,230 |
July 2024 | $32.33 | $32.53 | $27.18 | $32.36 | 270,604 |
June 2024 | $32.09 | $32.95 | $30.23 | $32.35 | 116,684 |
May 2024 | $30.55 | $32.80 | $29.51 | $32.57 | 84,154 |
April 2024 | $30.80 | $31.20 | $29.91 | $30.80 | 65,845 |
March 2024 | $31.68 | $32.47 | $29.70 | $31.01 | 176,587 |
February 2024 | $31.88 | $32.45 | $30.43 | $31.76 | 99,540 |
January 2024 | $33.49 | $33.90 | $31.84 | $32.25 | 87,938 |
December 2023 | $31.71 | $34.81 | $31.31 | $33.86 | 148,844 |
November 2023 | $32.04 | $33.01 | $30.25 | $31.88 | 115,224 |
October 2023 | $34.41 | $34.58 | $31.36 | $31.80 | 154,240 |
September 2023 | $34.50 | $35.73 | $33.72 | $34.50 | 222,097 |
August 2023 | $34.93 | $36.53 | $32.60 | $34.45 | 256,744 |
July 2023 | $33.66 | $36.02 | $31.88 | $35.02 | 147,492 |
June 2023 | $34.75 | $35.34 | $32.50 | $33.46 | 562,596 |
May 2023 | $35.40 | $38.22 | $33.84 | $34.84 | 178,517 |
April 2023 | $34.80 | $35.96 | $29.23 | $35.19 | 252,423 |
March 2023 | $34.21 | $35.91 | $33.47 | $34.83 | 138,651 |
February 2023 | $35.71 | $37.51 | $33.32 | $33.95 | 103,549 |
