Skip to main content
ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
0.930
-0.040 (-4.12%)
At close: Jun 26, 2026, 4:00 PM EDT
0.938
+0.008 (0.90%)
After-hours: Jun 26, 2026, 7:14 PM EDT

ATA Creativity Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.970.970.930.930.93-4.12%2,318
Jun 25, 20261.011.010.950.970.970.52%6,427
Jun 24, 20261.041.040.960.970.97-8.09%3,931
Jun 23, 20261.011.051.011.051.05-1.88%2,846
Jun 22, 20261.001.070.981.071.07-0.84%6,310
Jun 18, 20260.921.080.921.081.087.91%35,752
Jun 17, 20260.981.040.981.001.00-0.50%5,710
Jun 16, 20260.981.010.971.011.01-0.50%6,072
Jun 15, 20260.871.010.871.011.013.05%12,677
Jun 12, 20260.971.030.970.980.983.17%12,330
Jun 11, 20261.031.070.950.950.95-9.52%8,328
Jun 10, 20261.071.081.051.051.05-2.33%2,916
Jun 9, 20261.091.171.041.081.081.90%7,206
Jun 8, 20261.061.081.061.061.06-3.21%1,308
Jun 5, 20261.051.091.051.091.09-2,429
Jun 4, 20261.061.101.021.091.09-6,659
Jun 3, 20261.041.101.011.091.092.35%5,985
Jun 2, 20261.141.141.041.071.07-8.97%16,074
Jun 1, 20261.121.171.091.171.17-0.85%21,832
May 29, 20261.101.241.101.181.183.96%20,694
May 28, 20261.151.171.121.141.14-2.99%7,684
May 27, 20261.171.211.151.171.17-1.68%15,201
May 26, 20261.171.201.151.191.19-0.83%34,305
May 22, 20261.151.231.151.201.204.35%15,287
May 21, 20261.131.241.101.151.15-1.71%9,544
May 20, 20261.211.261.141.171.171.74%7,179
May 19, 20261.191.191.121.151.15-1.71%1,784
May 18, 20261.181.181.101.171.17-1.68%11,353
May 15, 20261.161.231.131.191.190.01%4,688
May 14, 20261.191.201.141.191.19-0.01%5,634
May 13, 20261.171.201.121.191.19-2.56%8,796
May 12, 20261.191.221.151.221.227.13%10,280
May 11, 20261.221.241.141.141.14-2.56%29,474
May 8, 20261.181.221.171.171.17-1.68%4,589
May 7, 20261.161.251.151.191.19-10,724
May 6, 20261.121.251.071.191.195.78%44,938
May 5, 20261.051.141.041.131.131.81%7,204
May 4, 20261.101.111.051.111.11-5.56%4,580
May 1, 20261.151.181.151.171.17-0.85%4,012
Apr 30, 20261.131.251.101.181.18-4.07%9,593
Apr 29, 20261.221.281.151.231.231.65%10,562
Apr 28, 20261.211.321.171.211.210.83%6,798
Apr 27, 20261.191.321.181.201.20-6.98%16,364
Apr 24, 20261.121.481.121.291.2912.17%103,418
Apr 23, 20261.181.301.131.151.151.76%59,356
Apr 22, 20261.051.151.051.131.138.66%16,339
Apr 21, 20261.051.071.031.041.04-3.70%3,729
Apr 20, 20261.041.080.971.081.086.93%18,370
Apr 17, 20261.021.040.971.011.01-1.94%9,650
Apr 16, 20261.001.031.001.031.033.00%2,172
Apr 15, 20260.931.020.931.001.005.26%15,853
Apr 14, 20260.941.000.930.950.95-5.94%7,421
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%3,553
Apr 8, 20260.951.020.951.011.012.54%11,936
Apr 7, 20260.940.990.940.990.992.58%1,428
Apr 6, 20260.910.980.910.960.96-0.91%5,060
Apr 2, 20260.890.970.890.970.975.33%2,018
Apr 1, 20260.840.960.840.920.923.35%12,194
Mar 31, 20260.870.950.820.890.892.20%7,987
Mar 30, 20261.001.010.870.870.87-13.76%12,695
Mar 27, 20261.011.020.991.011.01-5,930
Mar 26, 20260.971.020.971.011.01-5,687
Mar 25, 20260.961.020.961.011.01-5,047
Mar 24, 20260.961.020.951.011.013.87%14,271
Mar 23, 20260.981.030.920.970.97-5.59%14,094
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, 20261.011.031.011.021.021.79%4,611
Mar 4, 20261.011.011.001.001.00-1.75%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