Associated Capital Group, Inc. ( AC) - Price History
Monthly price history for AC (Associated Capital Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $30.92 | $30.92 |
| September 2025 | $33.53 | $33.53 |
| August 2025 | $33.13 | $33.13 |
| July 2025 | $37.02 | $37.02 |
| June 2025 | $37.50 | $37.50 |
| May 2025 | $37.22 | $37.32 |
| April 2025 | $36.02 | $36.12 |
| March 2025 | $38.22 | $38.32 |
| February 2025 | $37.16 | $37.26 |
| January 2025 | $36.47 | $36.57 |
| December 2024 | $34.17 | $34.26 |
| November 2024 | $36.09 | $36.29 |
| October 2024 | $35.59 | $35.79 |
| September 2024 | $33.59 | $35.42 |
| August 2024 | $31.61 | $33.33 |
| July 2024 | $32.27 | $34.03 |
| June 2024 | $32.26 | $34.02 |
| May 2024 | $32.48 | $34.35 |
| April 2024 | $30.72 | $32.49 |
| March 2024 | $30.93 | $32.71 |
| February 2024 | $31.68 | $33.50 |
| January 2024 | $32.16 | $34.01 |
| December 2023 | $33.77 | $35.71 |
| November 2023 | $31.79 | $33.62 |
| October 2023 | $31.72 | $33.64 |
| September 2023 | $34.41 | $36.50 |
| August 2023 | $34.36 | $36.44 |
| July 2023 | $34.93 | $37.05 |
| June 2023 | $33.38 | $35.40 |
| May 2023 | $34.75 | $36.96 |
| April 2023 | $35.10 | $37.33 |
| March 2023 | $34.74 | $36.95 |
| February 2023 | $33.86 | $36.02 |
| January 2023 | $35.77 | $38.05 |
| December 2022 | $39.48 | $41.99 |
| November 2022 | $38.03 | $40.45 |
| October 2022 | $37.79 | $40.30 |
| September 2022 | $34.47 | $36.76 |
| August 2022 | $37.12 | $39.59 |
| July 2022 | $38.35 | $40.90 |
| June 2022 | $33.60 | $35.83 |
| May 2022 | $37.02 | $39.59 |
| April 2022 | $37.03 | $39.60 |
| March 2022 | $39.19 | $41.91 |
| February 2022 | $36.59 | $39.13 |
| January 2022 | $41.99 | $44.90 |
| December 2021 | $40.21 | $43 |
| November 2021 | $36.94 | $39.50 |
| October 2021 | $33.91 | $36.35 |
| September 2021 | $34.90 | $37.41 |
| August 2021 | $34.39 | $36.87 |
| July 2021 | $35.16 | $37.69 |
| June 2021 | $36.25 | $38.86 |
| May 2021 | $34.10 | $36.65 |
| April 2021 | $33.24 | $35.73 |
| March 2021 | $33.36 | $35.86 |
| February 2021 | $31.73 | $34.10 |
| January 2021 | $30.55 | $32.84 |
| December 2020 | $32.68 | $35.12 |
| November 2020 | $35.59 | $38.25 |
| October 2020 | $29.79 | $32.10 |
| September 2020 | $33.53 | $36.13 |
| August 2020 | $35.87 | $38.65 |
| July 2020 | $37.53 | $40.44 |
| June 2020 | $33.68 | $36.69 |
| May 2020 | $37.61 | $41.09 |
| April 2020 | $35.03 | $38.27 |
| March 2020 | $28.01 | $30.60 |
| February 2020 | $37.67 | $41.15 |
| January 2020 | $38.24 | $41.77 |
| December 2019 | $35.88 | $39.20 |
| November 2019 | $32.96 | $36.10 |
| October 2019 | $37.07 | $40.60 |
| September 2019 | $32.50 | $35.59 |
| August 2019 | $31.74 | $34.76 |
| July 2019 | $34.12 | $37.37 |
| June 2019 | $34.15 | $37.40 |
| May 2019 | $33.97 | $37.31 |
| April 2019 | $37.62 | $41.31 |
| March 2019 | $36.02 | $39.56 |
| February 2019 | $38.73 | $42.53 |
| January 2019 | $38.60 | $42.39 |
| December 2018 | $32.08 | $35.23 |
| November 2018 | $38.58 | $42.49 |
| October 2018 | $35.20 | $38.76 |
| September 2018 | $38.64 | $42.55 |
| August 2018 | $33.96 | $37.40 |
| July 2018 | $33.82 | $37.25 |
| June 2018 | $34.46 | $37.95 |
| May 2018 | $35.14 | $38.80 |
| April 2018 | $32.74 | $36.15 |
| March 2018 | $33.92 | $37.45 |
| February 2018 | $31.25 | $34.50 |
| January 2018 | $31.38 | $34.65 |
| December 2017 | $30.88 | $34.10 |
| November 2017 | $31.47 | $34.85 |
| October 2017 | $33.50 | $37.10 |
| September 2017 | $32.24 | $35.70 |
| August 2017 | $31.02 | $34.35 |
| July 2017 | $30.30 | $33.55 |
| June 2017 | $30.70 | $34 |
| May 2017 | $30.52 | $33.90 |
| April 2017 | $30.30 | $33.65 |
| March 2017 | $32.55 | $36.15 |
| February 2017 | $33.58 | $37.30 |
| January 2017 | $31.69 | $35.20 |
| December 2016 | $29.49 | $32.85 |
| November 2016 | $30.39 | $33.85 |
| October 2016 | $30.48 | $33.95 |
| September 2016 | $31.83 | $35.46 |
| August 2016 | $29.53 | $32.90 |
| July 2016 | $26.83 | $29.89 |
| June 2016 | $25.74 | $28.68 |
| May 2016 | $26.80 | $29.95 |
| April 2016 | $27.26 | $30.47 |
| March 2016 | $25.07 | $28.02 |
| February 2016 | $24.46 | $27.33 |
| January 2016 | $24.23 | $27.08 |
| December 2015 | $27.29 | $30.50 |
| November 2015 | $27.05 | $30.23 |
AC
Price: $30.92
Dividend Yield: 6.62%
Forward Dividend Yield: 0.60%
Payout Ratio: 12.99%
Dividend Per Share: 0.20 USD
Earnings Per Share: 2.54 USD
P/E Ratio: 13.08
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 5500
Ebitda: -6.3 millionMarket Capitalization: 700.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: -17.46%
DGR5: 11.73%