ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
0.840
+0.040 (5.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.85 | 0.86 | 0.81 | 0.84 | 0.84 | 1.33% | 12,052 |
| Dec 19, 2024 | 0.80 | 0.84 | 0.70 | 0.83 | 0.83 | 2.35% | 48,524 |
| Dec 18, 2024 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -5.81% | 27,618 |
| Dec 17, 2024 | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -4.35% | 13,600 |
| Dec 16, 2024 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.02% | 10,000 |
| Dec 13, 2024 | 0.89 | 0.92 | 0.85 | 0.89 | 0.89 | 1.14% | 12,413 |
| Dec 12, 2024 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | 1.35% | 8,616 |
| Dec 11, 2024 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 3.37% | 4,640 |
| Dec 10, 2024 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | 2.43% | 10,300 |
| Dec 9, 2024 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -5.78% | 9,948 |
| Dec 6, 2024 | 0.92 | 0.92 | 0.82 | 0.87 | 0.87 | -3.44% | 36,625 |
| Dec 5, 2024 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -8.48% | 11,866 |
| Dec 4, 2024 | 0.98 | 0.99 | 0.94 | 0.98 | 0.98 | 0.99% | 16,766 |
| Dec 3, 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.49% | 8,377 |
| Dec 2, 2024 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 17,000 |
| Nov 29, 2024 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | - | 24,438 |
| Nov 27, 2024 | 1.00 | 1.01 | 0.94 | 1.00 | 1.00 | -1.96% | 94,100 |
| Nov 26, 2024 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 15,075 |
| Nov 25, 2024 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | - | 56,447 |
| Nov 22, 2024 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 51,023 |
| Nov 21, 2024 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 33,400 |
| Nov 20, 2024 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | - | 37,740 |
| Nov 19, 2024 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 27,545 |
| Nov 18, 2024 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 18,400 |
| Nov 15, 2024 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 30,316 |
| Nov 14, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 20,200 |
| Nov 13, 2024 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | - | 26,014 |
| Nov 12, 2024 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | - | 27,349 |
| Nov 11, 2024 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 35,407 |
| Nov 8, 2024 | 1.01 | 1.06 | 0.95 | 1.04 | 1.04 | -0.95% | 94,817 |
| Nov 7, 2024 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 27,827 |
| Nov 6, 2024 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 38,436 |
| Nov 5, 2024 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 34,610 |
| Nov 4, 2024 | 1.00 | 1.04 | 0.92 | 1.04 | 1.04 | 2.97% | 64,843 |
| Nov 1, 2024 | 0.92 | 1.06 | 0.91 | 1.01 | 1.01 | 8.32% | 218,800 |
| Oct 31, 2024 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -2.87% | 18,200 |
| Oct 30, 2024 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -1.08% | 30,320 |
| Oct 29, 2024 | 0.97 | 1.00 | 0.92 | 0.97 | 0.97 | -2.95% | 183,500 |
| Oct 28, 2024 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | -0.99% | 68,065 |
| Oct 25, 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 34,900 |
| Oct 24, 2024 | 1.00 | 1.01 | 0.90 | 1.01 | 1.01 | 1.00% | 70,400 |
| Oct 23, 2024 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | - | 49,700 |
| Oct 22, 2024 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 1.40% | 56,500 |
| Oct 21, 2024 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.38% | 23,300 |
| Oct 18, 2024 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 37,105 |
| Oct 17, 2024 | 1.01 | 1.03 | 0.95 | 1.00 | 1.00 | -0.99% | 66,600 |
| Oct 16, 2024 | 1.00 | 1.09 | 0.97 | 1.01 | 1.01 | 1.00% | 134,315 |
| Oct 15, 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.01% | 56,176 |
| Oct 14, 2024 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 6.33% | 147,030 |
| Oct 11, 2024 | 0.86 | 0.95 | 0.86 | 0.94 | 0.94 | 3.63% | 110,716 |
| Oct 10, 2024 | 0.91 | 0.91 | 0.85 | 0.91 | 0.91 | -0.27% | 43,219 |
| Oct 9, 2024 | 0.87 | 0.91 | 0.82 | 0.91 | 0.91 | 4.69% | 41,636 |
| Oct 8, 2024 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 2.48% | 17,696 |
| Oct 7, 2024 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -0.80% | 36,600 |
| Oct 4, 2024 | 0.92 | 0.92 | 0.83 | 0.86 | 0.86 | -2.84% | 25,100 |
| Oct 3, 2024 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -1.73% | 46,746 |
| Oct 2, 2024 | 0.85 | 0.90 | 0.80 | 0.90 | 0.90 | 14.03% | 59,700 |
| Oct 1, 2024 | 0.79 | 0.85 | 0.78 | 0.79 | 0.79 | 1.95% | 105,400 |
| Sep 30, 2024 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 5.49% | 35,400 |
| Sep 27, 2024 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | 1.08% | 26,100 |
| Sep 26, 2024 | 0.73 | 0.77 | 0.71 | 0.72 | 0.72 | -1.03% | 24,000 |
| Sep 25, 2024 | 0.68 | 0.78 | 0.65 | 0.73 | 0.73 | 7.40% | 61,929 |
| Sep 24, 2024 | 0.63 | 0.73 | 0.63 | 0.68 | 0.68 | 7.46% | 99,238 |
| Sep 23, 2024 | 0.53 | 0.65 | 0.53 | 0.63 | 0.63 | 23.93% | 191,366 |
| Sep 20, 2024 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.72% | 8,017 |
| Sep 19, 2024 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | 2.18% | 60,866 |
| Sep 18, 2024 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | -2.90% | 11,112 |
| Sep 17, 2024 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.31% | 13,514 |
| Sep 16, 2024 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.19% | 25,043 |
| Sep 13, 2024 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.76% | 34,401 |
| Sep 12, 2024 | 0.58 | 0.60 | 0.50 | 0.51 | 0.51 | -18.34% | 138,823 |
| Sep 11, 2024 | 0.56 | 0.63 | 0.54 | 0.63 | 0.63 | 11.52% | 211,615 |
| Sep 10, 2024 | 0.54 | 0.60 | 0.54 | 0.56 | 0.56 | 3.87% | 4,100 |
| Sep 9, 2024 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -0.46% | 21,519 |
| Sep 6, 2024 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -8.05% | 8,200 |
| Sep 5, 2024 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.01% | 5,003 |
| Sep 4, 2024 | 0.58 | 0.61 | 0.57 | 0.60 | 0.60 | 2.94% | 4,800 |
| Sep 3, 2024 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -2.23% | 12,597 |
| Aug 30, 2024 | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | -0.92% | 15,043 |
| Aug 29, 2024 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | -0.40% | 3,500 |
| Aug 28, 2024 | 0.59 | 0.64 | 0.59 | 0.60 | 0.60 | 1.71% | 6,400 |
| Aug 27, 2024 | 0.53 | 0.60 | 0.53 | 0.59 | 0.59 | -3.28% | 35,450 |
| Aug 26, 2024 | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | -4.67% | 43,700 |
| Aug 23, 2024 | 0.58 | 0.66 | 0.57 | 0.64 | 0.64 | 5.94% | 30,412 |
| Aug 22, 2024 | 0.63 | 0.66 | 0.53 | 0.60 | 0.60 | -2.58% | 82,900 |
| Aug 21, 2024 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.47% | 17,800 |
| Aug 20, 2024 | 0.57 | 0.68 | 0.52 | 0.65 | 0.65 | 8.06% | 158,203 |
| Aug 19, 2024 | 0.50 | 0.61 | 0.50 | 0.60 | 0.60 | 0.10% | 92,100 |
| Aug 16, 2024 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 10,600 |
| Aug 15, 2024 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 3.85% | 2,200 |
| Aug 14, 2024 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.18% | 14,505 |
| Aug 13, 2024 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -4.19% | 6,718 |
| Aug 12, 2024 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | -3.05% | 3,800 |
| Aug 9, 2024 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | 3.68% | 5,800 |
| Aug 8, 2024 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | -1.91% | 28,100 |
| Aug 7, 2024 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.68% | 22,000 |
| Aug 6, 2024 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 4,900 |
| Aug 5, 2024 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | 8.15% | 4,600 |
| Aug 2, 2024 | 0.67 | 0.67 | 0.60 | 0.60 | 0.60 | -7.68% | 24,107 |
| Aug 1, 2024 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 8,200 |