Skip to main content
ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
1.210
+0.010 (0.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ATA Creativity Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.211.321.191.20--6,678
Apr 27, 20261.191.321.181.201.20-6.98%16,348
Apr 24, 20261.121.481.121.291.2912.17%103,146
Apr 23, 20261.181.301.131.151.151.77%59,354
Apr 22, 20261.051.151.051.131.138.65%15,972
Apr 21, 20261.051.071.031.041.04-3.70%3,729
Apr 20, 20261.041.080.971.081.086.93%18,368
Apr 17, 20261.021.040.971.011.01-1.94%9,569
Apr 16, 20261.001.031.001.031.033.00%2,169
Apr 15, 20260.931.020.931.001.005.26%15,833
Apr 14, 20260.941.000.930.950.95-5.94%7,418
Apr 13, 20260.981.040.971.011.01-2.88%4,043
Apr 10, 20260.971.040.941.041.046.63%1,009
Apr 9, 20260.991.040.930.980.98-3.44%3,552
Apr 8, 20260.951.020.951.011.012.54%11,936
Apr 7, 20260.940.990.940.990.992.58%1,423
Apr 6, 20260.910.980.910.960.96-0.91%5,060
Apr 2, 20260.890.970.890.970.975.33%1,931
Apr 1, 20260.840.960.840.920.923.35%12,121
Mar 31, 20260.870.950.820.890.892.20%7,987
Mar 30, 20261.001.010.870.870.87-13.76%12,694
Mar 27, 20261.011.020.991.011.01-5,905
Mar 26, 20260.971.020.971.011.01-5,671
Mar 25, 20260.961.020.961.011.01-2,396
Mar 24, 20260.961.020.951.011.013.87%14,261
Mar 23, 20260.981.030.920.970.97-5.59%13,486
Mar 20, 20260.981.080.971.031.035.26%107,355
Mar 19, 20260.960.990.960.980.98-2.14%975
Mar 18, 20260.961.000.961.001.000.26%3,032
Mar 17, 20260.921.000.921.001.00-0.27%842
Mar 16, 20260.971.010.971.001.001.01%16,365
Mar 13, 20260.971.060.970.990.991.54%10,115
Mar 12, 20260.980.980.950.980.980.44%6,750
Mar 11, 20260.970.970.970.970.971.40%809
Mar 10, 20260.950.970.950.960.960.77%844
Mar 9, 20260.910.970.910.950.95-1.88%10,291
Mar 6, 20261.031.070.950.970.97-5.08%7,401
Mar 5, 20261.011.031.011.021.021.80%4,611
Mar 4, 20261.011.011.001.001.00-1.76%2,166
Mar 3, 20261.001.080.991.021.023.03%10,681
Mar 2, 20260.921.010.920.990.99-2.94%19,193
Feb 27, 20261.001.041.001.021.023.83%8,593
Feb 26, 20260.991.070.960.980.98-1.76%9,897
Feb 25, 20260.951.040.951.001.007.48%5,573
Feb 24, 20260.940.970.930.930.93-0.89%5,318
Feb 23, 20260.890.950.890.940.943.16%11,569
Feb 20, 20260.880.910.880.910.913.41%20,097
Feb 19, 20260.880.910.880.880.88-0.01%8,373
Feb 18, 20260.890.930.880.880.88-1.10%7,489
Feb 17, 20260.870.920.870.890.89-0.46%12,544
Feb 13, 20260.880.900.880.890.891.59%1,805
Feb 12, 20260.830.900.830.880.88-5.16%15,754
Feb 11, 20260.840.970.840.930.935.44%4,402
Feb 10, 20260.880.970.880.880.88-1.97%17,926
Feb 9, 20260.900.900.880.900.900.87%7,068
Feb 6, 20260.830.910.830.890.89-1.64%5,204
Feb 5, 20260.870.900.830.900.904.30%5,962
Feb 4, 20260.880.900.870.870.87-3.61%3,210
Feb 3, 20261.041.040.830.900.90-12.62%37,054
Feb 2, 20261.071.071.021.031.03-8.04%4,499
Jan 30, 20261.101.151.081.121.12-1.32%4,427
Jan 29, 20261.101.151.101.141.14-0.87%19,199
Jan 28, 20261.131.151.131.151.15-0.43%4,714
Jan 27, 20261.131.151.091.151.154.55%19,188
Jan 26, 20261.101.151.071.101.10-0.90%15,771
Jan 23, 20261.081.171.081.111.110.91%17,089
Jan 22, 20261.051.101.051.101.102.80%6,237
Jan 21, 20261.021.071.011.071.07-11,091
Jan 20, 20261.081.151.011.071.07-7.76%35,668
Jan 16, 20261.041.320.951.161.1613.73%97,673
Jan 15, 20261.031.091.021.021.020.99%12,111
Jan 14, 20260.951.030.951.011.017.45%12,673
Jan 13, 20260.960.960.940.940.940.49%12,942
Jan 12, 20260.880.960.860.940.943.94%31,662
Jan 9, 20260.880.910.870.900.904.60%8,313
Jan 8, 20260.890.890.850.860.866.34%5,466
Jan 7, 20260.810.850.800.810.811.76%27,912
Jan 6, 20260.810.810.790.800.801.27%14,351
Jan 5, 20260.820.820.790.790.79-1.89%27,186
Jan 2, 20260.790.810.790.800.801.24%21,572
Dec 31, 20250.800.800.780.790.79-0.96%27,920
Dec 30, 20250.790.810.780.800.801.45%31,878
Dec 29, 20250.740.810.740.790.795.73%25,508
Dec 26, 20250.750.810.740.740.74-8.27%28,362
Dec 24, 20250.820.850.810.810.81-1.68%2,257
Dec 23, 20250.750.850.750.830.83-0.60%21,388
Dec 22, 20250.850.890.790.830.83-4.26%28,540
Dec 19, 20250.860.870.830.870.875.09%8,334
Dec 18, 20250.870.870.820.820.82-7.30%6,617
Dec 17, 20250.880.890.820.890.89-2.21%5,883
Dec 16, 20250.870.910.870.910.916.43%2,360
Dec 15, 20250.920.920.840.860.86-9.23%31,845
Dec 12, 20250.970.980.900.940.94-3.79%19,974
Dec 11, 20250.951.000.900.980.988.78%12,452
Dec 10, 20250.980.990.850.900.90-5.36%26,447
Dec 9, 20251.041.070.950.950.95-4.90%21,012
Dec 8, 20251.021.051.001.001.00-4.76%24,601
Dec 5, 20251.061.091.041.051.05-2.78%3,317
Dec 4, 20251.041.101.021.081.08-6,938
Dec 3, 20251.101.101.031.081.08-1.82%12,596