ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
0.8538
+0.0038 (0.45%)
At close: Jul 10, 2025, 4:00 PM
0.8901
+0.0363 (4.25%)
Pre-market: Jul 11, 2025, 8:05 AM EDT

ATA Creativity Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20250.830.900.820.850.850.45%16,584
Jul 9, 20250.820.850.820.850.852.58%27,384
Jul 8, 20250.830.860.820.830.83-1.38%13,371
Jul 7, 20250.830.860.820.840.840.10%8,722
Jul 3, 20250.800.840.800.840.842.37%10,764
Jul 2, 20250.790.820.790.820.822.49%6,244
Jul 1, 20250.790.800.770.800.803.87%5,010
Jun 30, 20250.780.790.770.770.77-2.51%15,537
Jun 27, 20250.800.800.770.790.792.60%10,963
Jun 26, 20250.770.780.750.770.770.76%18,425
Jun 25, 20250.750.780.750.760.76-1.91%13,279
Jun 24, 20250.820.820.770.780.78-0.12%10,643
Jun 23, 20250.820.830.780.780.78-4.88%30,568
Jun 20, 20250.860.860.820.820.82-4,046
Jun 18, 20250.840.850.820.820.82-1.20%5,958
Jun 17, 20250.840.840.810.830.832.47%13,051
Jun 16, 20250.840.840.810.810.81-2.95%8,859
Jun 13, 20250.830.840.810.830.831.40%8,510
Jun 12, 20250.830.850.820.820.82-2.59%4,670
Jun 11, 20250.860.870.850.850.85-0.06%7,203
Jun 10, 20250.890.920.830.850.85-5.15%18,764
Jun 9, 20250.850.890.850.890.895.01%24,164
Jun 6, 20250.790.850.790.850.856.10%12,015
Jun 5, 20250.870.870.800.800.80-9.29%7,140
Jun 4, 20250.870.880.840.880.881.97%11,431
Jun 3, 20250.880.890.870.870.87-2.81%10,874
Jun 2, 20250.890.900.870.890.891.14%7,029
May 30, 20250.900.900.880.880.88-2.22%9,916
May 29, 20250.880.900.880.900.901.76%7,337
May 28, 20250.910.920.870.880.88-2.80%12,552
May 27, 20250.870.910.870.910.91-0.45%27,499
May 23, 20250.860.910.860.910.91-0.64%10,538
May 22, 20250.920.920.860.920.92-9,446
May 21, 20250.920.920.900.920.92-9,367
May 20, 20250.880.920.870.920.920.58%4,618
May 19, 20250.870.920.870.910.91-0.58%23,334
May 16, 20250.940.980.870.920.92-2.14%48,895
May 15, 20250.940.940.870.940.94-5,643
May 14, 20250.970.970.920.940.94-4.07%18,656
May 13, 20250.950.980.930.980.98-0.99%18,173
May 12, 20250.940.990.870.990.992.56%28,947
May 9, 20250.980.990.890.970.97-1.52%18,495
May 8, 20250.900.980.900.980.988.87%8,299
May 7, 20250.940.960.900.900.90-4.24%13,025
May 6, 20250.970.990.920.940.94-5.04%10,328
May 5, 20250.960.990.960.990.99-22,973
May 2, 20250.950.990.930.990.994.21%39,445
May 1, 20250.930.950.910.950.953.25%21,197
Apr 30, 20250.930.950.900.920.92-2.12%17,093
Apr 29, 20250.930.940.900.940.94-0.93%8,346