ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
1.170
-0.040 (-3.31%)
At close: Oct 17, 2025, 4:00 PM EDT
1.070
-0.100 (-8.55%)
After-hours: Oct 17, 2025, 7:34 PM EDT
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.23 | 1.28 | 1.16 | 1.17 | 1.17 | -3.31% | 184,546 |
| Oct 16, 2025 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 5.22% | 36,675 |
| Oct 15, 2025 | 1.17 | 1.25 | 1.14 | 1.15 | 1.15 | -1.71% | 69,227 |
| Oct 14, 2025 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | - | 52,316 |
| Oct 13, 2025 | 1.14 | 1.20 | 1.06 | 1.17 | 1.17 | - | 59,028 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.07 | 1.17 | 1.17 | -13.33% | 123,439 |
| Oct 9, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.12% | 25,242 |
| Oct 8, 2025 | 1.43 | 1.48 | 1.30 | 1.34 | 1.34 | -6.32% | 75,075 |
| Oct 7, 2025 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -1.52% | 37,578 |
| Oct 6, 2025 | 1.39 | 1.50 | 1.37 | 1.45 | 1.45 | 4.10% | 50,748 |
| Oct 3, 2025 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -1.42% | 41,865 |
| Oct 2, 2025 | 1.35 | 1.46 | 1.29 | 1.41 | 1.41 | 1.44% | 48,279 |
| Oct 1, 2025 | 1.36 | 1.51 | 1.30 | 1.39 | 1.39 | 0.72% | 33,195 |
| Sep 30, 2025 | 1.45 | 1.50 | 1.30 | 1.38 | 1.38 | -2.82% | 139,903 |
| Sep 29, 2025 | 1.60 | 1.63 | 1.27 | 1.42 | 1.42 | -13.41% | 219,624 |
| Sep 26, 2025 | 1.80 | 1.84 | 1.64 | 1.64 | 1.64 | -11.35% | 137,190 |
| Sep 25, 2025 | 1.80 | 1.90 | 1.65 | 1.85 | 1.85 | 1.09% | 94,390 |
| Sep 24, 2025 | 2.04 | 2.11 | 1.83 | 1.83 | 1.83 | -10.29% | 124,769 |
| Sep 23, 2025 | 2.40 | 2.40 | 1.91 | 2.04 | 2.04 | -15.00% | 268,723 |
| Sep 22, 2025 | 2.47 | 2.50 | 2.10 | 2.40 | 2.40 | -2.04% | 31,447 |
| Sep 19, 2025 | 2.52 | 2.55 | 2.45 | 2.45 | 2.45 | -2.51% | 28,179 |
| Sep 18, 2025 | 2.52 | 2.57 | 2.46 | 2.51 | 2.51 | 1.74% | 49,330 |
| Sep 17, 2025 | 2.54 | 2.58 | 2.42 | 2.47 | 2.47 | -3.14% | 76,157 |
| Sep 16, 2025 | 2.16 | 2.55 | 2.15 | 2.55 | 2.55 | 17.51% | 193,856 |
| Sep 15, 2025 | 2.09 | 2.28 | 2.09 | 2.17 | 2.17 | 1.88% | 87,155 |
| Sep 12, 2025 | 2.05 | 2.18 | 2.05 | 2.13 | 2.13 | 0.47% | 100,928 |
| Sep 11, 2025 | 2.12 | 2.17 | 2.09 | 2.12 | 2.12 | - | 32,379 |
| Sep 10, 2025 | 2.15 | 2.21 | 2.11 | 2.12 | 2.12 | - | 45,214 |
| Sep 9, 2025 | 2.04 | 2.18 | 2.00 | 2.12 | 2.12 | 2.91% | 45,005 |
| Sep 8, 2025 | 2.05 | 2.09 | 2.00 | 2.06 | 2.06 | 1.23% | 53,568 |
| Sep 5, 2025 | 2.19 | 2.28 | 2.03 | 2.04 | 2.04 | -5.35% | 119,607 |
| Sep 4, 2025 | 2.21 | 2.23 | 2.09 | 2.15 | 2.15 | -2.27% | 33,099 |
| Sep 3, 2025 | 2.07 | 2.25 | 2.03 | 2.20 | 2.20 | 5.52% | 81,745 |
| Sep 2, 2025 | 2.01 | 2.22 | 2.01 | 2.09 | 2.09 | -3.92% | 48,601 |
| Aug 29, 2025 | 2.30 | 2.30 | 1.77 | 2.17 | 2.17 | -2.69% | 101,632 |
| Aug 28, 2025 | 2.02 | 2.30 | 1.96 | 2.23 | 2.23 | 10.95% | 345,467 |
| Aug 27, 2025 | 1.82 | 2.09 | 1.82 | 2.01 | 2.01 | 10.44% | 53,568 |
| Aug 26, 2025 | 1.75 | 1.89 | 1.75 | 1.82 | 1.82 | 1.11% | 25,931 |
| Aug 25, 2025 | 1.84 | 1.85 | 1.76 | 1.80 | 1.80 | -4.26% | 9,661 |
| Aug 22, 2025 | 1.68 | 1.92 | 1.68 | 1.88 | 1.88 | 9.94% | 41,143 |
| Aug 21, 2025 | 1.87 | 1.88 | 1.56 | 1.71 | 1.71 | -7.07% | 43,276 |
| Aug 20, 2025 | 1.83 | 1.89 | 1.80 | 1.84 | 1.84 | 2.79% | 80,615 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.78 | 1.79 | 1.79 | -10.50% | 49,562 |
| Aug 18, 2025 | 2.00 | 2.10 | 1.98 | 2.00 | 2.00 | 2.04% | 74,287 |
| Aug 15, 2025 | 2.04 | 2.05 | 1.90 | 1.96 | 1.96 | -4.62% | 121,523 |
| Aug 14, 2025 | 1.89 | 2.13 | 1.75 | 2.06 | 2.06 | 9.42% | 190,033 |
| Aug 13, 2025 | 1.58 | 1.94 | 1.55 | 1.88 | 1.88 | 18.86% | 137,035 |
| Aug 12, 2025 | 1.79 | 1.87 | 1.42 | 1.58 | 1.58 | -14.18% | 113,337 |
| Aug 11, 2025 | 1.89 | 1.95 | 1.74 | 1.84 | 1.84 | -2.59% | 151,926 |
| Aug 8, 2025 | 1.62 | 1.99 | 1.62 | 1.89 | 1.89 | 14.55% | 278,839 |