Skip to main content
ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
1.050
-0.030 (-2.78%)
At close: Dec 5, 2025, 4:00 PM EST
1.040
-0.010 (-0.95%)
After-hours: Dec 5, 2025, 6:40 PM EST

ATA Creativity Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.061.091.041.051.05-2.78%3,315
Dec 4, 20251.041.101.021.081.08-6,816
Dec 3, 20251.101.101.031.081.08-1.82%12,596
Dec 2, 20251.031.101.031.101.10-0.90%13,775
Dec 1, 20251.201.201.051.111.11-5.93%34,622
Nov 28, 20251.051.191.051.181.189.77%33,765
Nov 26, 20251.151.151.051.081.08-11.16%57,945
Nov 25, 20251.161.271.161.211.21-3.20%2,937
Nov 24, 20251.201.291.201.251.25-1.50%17,581
Nov 21, 20251.241.321.241.271.270.71%5,386
Nov 20, 20251.321.361.181.261.26-5.97%52,554
Nov 19, 20251.261.351.261.341.346.35%8,752
Nov 18, 20251.161.301.161.261.262.44%33,464
Nov 17, 20251.221.271.221.231.23-1.60%9,979
Nov 14, 20251.191.321.181.251.250.81%29,343
Nov 13, 20251.291.311.191.241.24-1.59%42,120
Nov 12, 20251.331.371.261.261.26-10.00%21,544
Nov 11, 20251.301.411.281.401.406.22%23,869
Nov 10, 20251.201.321.201.321.3210.76%29,047
Nov 7, 20251.221.241.161.191.190.85%16,116
Nov 6, 20251.141.271.141.181.184.42%19,352
Nov 5, 20251.111.151.111.131.13-2.59%12,646
Nov 4, 20251.141.271.141.161.16-3.33%35,424
Nov 3, 20251.251.301.201.201.20-2.44%22,575
Oct 31, 20251.201.271.201.231.23-0.81%16,659
Oct 30, 20251.311.331.241.241.24-5.34%19,037
Oct 29, 20251.251.341.231.311.310.77%20,947
Oct 28, 20251.281.331.151.301.30-5.11%45,204
Oct 27, 20251.281.391.281.371.373.87%73,202
Oct 24, 20251.291.371.281.321.324.68%52,053
Oct 23, 20251.301.501.251.261.260.08%42,508
Oct 22, 20251.201.271.201.261.260.72%47,236
Oct 21, 20251.111.251.111.251.25-1.57%9,918
Oct 20, 20251.131.321.131.271.278.55%65,185
Oct 17, 20251.231.281.161.171.17-3.31%184,546
Oct 16, 20251.201.221.161.211.215.22%36,675
Oct 15, 20251.171.251.141.151.15-1.71%69,227
Oct 14, 20251.151.181.121.171.17-52,316
Oct 13, 20251.141.201.061.171.17-59,028
Oct 10, 20251.371.371.071.171.17-13.33%123,439
Oct 9, 20251.341.371.321.351.351.12%25,242
Oct 8, 20251.431.481.301.341.34-6.32%75,075
Oct 7, 20251.471.481.401.431.43-1.52%37,578
Oct 6, 20251.391.501.371.451.454.10%50,748
Oct 3, 20251.421.451.371.391.39-1.42%41,865
Oct 2, 20251.351.461.291.411.411.44%48,279
Oct 1, 20251.361.511.301.391.390.72%33,195
Sep 30, 20251.451.501.301.381.38-2.82%139,903
Sep 29, 20251.601.631.271.421.42-13.41%219,624
Sep 26, 20251.801.841.641.641.64-11.35%137,190
Sep 25, 20251.801.901.651.851.851.09%94,390
Sep 24, 20252.042.111.831.831.83-10.29%124,769
Sep 23, 20252.402.401.912.042.04-15.00%268,723
Sep 22, 20252.472.502.102.402.40-2.04%31,447
Sep 19, 20252.522.552.452.452.45-2.51%28,179
Sep 18, 20252.522.572.462.512.511.74%49,330
Sep 17, 20252.542.582.422.472.47-3.14%76,157
Sep 16, 20252.162.552.152.552.5517.51%193,856
Sep 15, 20252.092.282.092.172.171.88%87,155
Sep 12, 20252.052.182.052.132.130.47%100,928
Sep 11, 20252.122.172.092.122.12-32,379
Sep 10, 20252.152.212.112.122.12-45,214
Sep 9, 20252.042.182.002.122.122.91%45,005
Sep 8, 20252.052.092.002.062.061.23%53,568
Sep 5, 20252.192.282.032.042.04-5.35%119,607
Sep 4, 20252.212.232.092.152.15-2.27%33,099
Sep 3, 20252.072.252.032.202.205.52%81,863
Sep 2, 20252.012.222.012.092.09-3.92%48,601
Aug 29, 20252.302.301.772.172.17-2.69%101,632
Aug 28, 20252.022.301.962.232.2310.95%345,467
Aug 27, 20251.822.091.822.012.0110.44%53,568
Aug 26, 20251.751.891.751.821.821.11%25,931
Aug 25, 20251.841.851.761.801.80-4.26%9,661
Aug 22, 20251.681.921.681.881.889.94%41,143
Aug 21, 20251.871.881.561.711.71-7.07%43,276
Aug 20, 20251.831.891.801.841.842.79%80,615
Aug 19, 20251.981.981.781.791.79-10.50%49,562
Aug 18, 20252.002.101.982.002.002.04%74,287
Aug 15, 20252.042.051.901.961.96-4.62%121,523
Aug 14, 20251.892.131.752.062.069.42%190,033
Aug 13, 20251.581.941.551.881.8818.86%137,035
Aug 12, 20251.791.871.421.581.58-14.18%113,337
Aug 11, 20251.891.951.741.841.84-2.59%151,926
Aug 8, 20251.621.991.621.891.8914.55%278,839
Aug 7, 20251.541.691.501.651.653.12%139,373
Aug 6, 20251.371.691.371.601.6012.68%262,087
Aug 5, 20251.421.431.291.421.42-3.40%285,769
Aug 4, 20251.221.501.171.471.4736.11%5,431,101
Aug 1, 20252.222.221.061.081.08-51.35%3,545,166
Jul 31, 20251.752.301.742.222.2230.59%947,446
Jul 30, 20251.331.751.331.701.7033.33%522,359
Jul 29, 20251.111.391.111.281.2712.83%319,136
Jul 28, 20251.041.151.021.131.1312.21%143,722
Jul 25, 20251.011.090.991.011.01-6.76%154,166
Jul 24, 20251.051.121.031.081.088.00%75,406
Jul 23, 20251.061.061.001.001.00-4.76%106,433
Jul 22, 20251.181.281.031.051.05-8.70%338,592
Jul 21, 20250.881.150.881.151.1540.24%545,580
Jul 18, 20250.830.850.820.820.82-1.20%45,808
Jul 17, 20250.820.860.800.830.83-2.98%14,322