Associated Capital Group, Inc.
ACNYSEFinancial Services
$30.92
$-2.44(-7.31%)
Market Cap$652197972
P/E Ratio—
52W High$43.848
52W Low$29.178
Associated Capital Group, Inc.（AC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ac · 日线历史（复权）· FMP · 截至 2025年10月2日
5-Year High5Y
$47.50
Jan 27, 2022
-34.9% from here
5-Year Low5Y
$28.58
Jul 9, 2024
+8.2% from low
IPO Priceadj.
$27.55
Nov 10, 2015
+12.2% since IPO
1 Year Ago
$37.85
Jun 9, 2025
-18.3% in 1Y
5 Years Ago
$38.71
Jun 9, 2021
-20.1% in 5Y
10 Years Ago
$29.52
Jun 9, 2016
+4.7% in 10Y
Historical Price Data · AC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0K | +0.00% |
| Oct 1, 2025 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0K | +0.00% |
| Sep 30, 2025 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0K | +0.00% |
| Sep 29, 2025 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 1K | +0.00% |
| Sep 26, 2025 | $33.36 | $33.44 | $33.36 | $33.44 | $33.44 | 1K | +0.24% |
| Sep 25, 2025 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 1K | +0.00% |
| Sep 24, 2025 | $33.75 | $33.75 | $33.66 | $33.75 | $33.75 | 4K | +0.00% |
| Sep 23, 2025 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0K | +0.00% |
| Sep 22, 2025 | $33.47 | $33.70 | $33.40 | $33.70 | $33.70 | 1K | +0.69% |
| Sep 19, 2025 | $33.26 | $33.47 | $33.11 | $33.47 | $33.47 | 1K | +0.63% |
| Sep 18, 2025 | $33.41 | $33.41 | $33.26 | $33.26 | $33.26 | 1K | -0.45% |
| Sep 17, 2025 | $33.00 | $33.50 | $33.00 | $33.49 | $33.49 | 2K | +1.48% |
| Sep 16, 2025 | $33.12 | $33.50 | $32.75 | $33.43 | $33.43 | 4K | +0.94% |
| Sep 15, 2025 | $33.00 | $33.12 | $33.00 | $33.12 | $33.12 | 3K | +0.36% |
| Sep 12, 2025 | $32.87 | $33.00 | $32.75 | $33.00 | $33.00 | 4K | +0.40% |
| Sep 11, 2025 | $32.25 | $32.90 | $32.25 | $32.89 | $32.89 | 3K | +1.98% |
| Sep 10, 2025 | $32.50 | $32.50 | $32.15 | $32.15 | $32.15 | 2K | -1.08% |
| Sep 9, 2025 | $32.51 | $32.99 | $32.50 | $32.97 | $32.97 | 30K | +1.41% |
| Sep 8, 2025 | $30.80 | $32.87 | $30.80 | $32.50 | $32.50 | 9K | +5.52% |
| Sep 5, 2025 | $30.75 | $31.25 | $30.74 | $30.81 | $30.81 | 259K | +0.20% |
Showing 1–20 of 1,085 records
Annual Stock Price Performance · AC
Jan 1 → Dec 31 · 5 years2025-5.4%$35.27 → $33.35
-5.4%
2024-3.0%$35.32 → $34.26
-3.0%
2023-13.1%$41.08 → $35.71
-13.1%
2022-3.7%$43.60 → $41.99
-3.7%
2021+11.0%$38.73 → $43.00
+11.0%
Best Year2021 · +11.0%
Worst Year2023 · -13.1%
Positive Years1 / 5
Avg Annual Return-2.8%
5Y Total Return-13.9%
5Y CAGR~-2.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in AC?
If you invested $1,000 in AC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,047
Total Return+4.7%
CAGR~+0.5% / yr
Profit+$47
Based on Jun 9, 2016 · $29.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Associated Capital Group, Inc.（AC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $30.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AC 历史股价FMP 日线复权 OHLCV