ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
1.020
+0.020 (2.00%)
Nov 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0.10% | 27,545 |
| Nov 18, 2024 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 1.09% | 18,357 |
| Nov 15, 2024 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 30,316 |
| Nov 14, 2024 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.07% | 20,199 |
| Nov 13, 2024 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 0.10% | 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 | 2.44% | 27,827 |
| Nov 6, 2024 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | -0.49% | 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% | 218,783 |
| Oct 31, 2024 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -2.87% | 18,192 |
| Oct 30, 2024 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -1.08% | 29,665 |
| Oct 29, 2024 | 0.97 | 1.00 | 0.92 | 0.97 | 0.97 | -3.43% | 183,496 |
| Oct 28, 2024 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | -0.50% | 68,065 |
| Oct 25, 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 34,863 |
| Oct 24, 2024 | 1.00 | 1.01 | 0.90 | 1.01 | 1.01 | 0.50% | 70,350 |
| Oct 23, 2024 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 0.50% | 49,652 |
| Oct 22, 2024 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 1.40% | 56,450 |
| Oct 21, 2024 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.87% | 23,263 |
| Oct 18, 2024 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 0.50% | 37,105 |
| Oct 17, 2024 | 1.01 | 1.03 | 0.95 | 1.00 | 1.00 | -0.99% | 66,559 |
| 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% | 17,659 |
| Oct 7, 2024 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -0.80% | 36,577 |
| Oct 4, 2024 | 0.92 | 0.92 | 0.83 | 0.86 | 0.86 | -2.84% | 25,062 |
| 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% | 59,691 |
| Oct 1, 2024 | 0.79 | 0.85 | 0.78 | 0.79 | 0.79 | 1.95% | 105,387 |
| Sep 30, 2024 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 5.49% | 35,369 |
| 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% | 23,963 |
| 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% | 4,097 |
| 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% | 8,170 |
| 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% | 4,737 |
| 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% | 3,451 |
| Aug 28, 2024 | 0.59 | 0.64 | 0.59 | 0.60 | 0.60 | 1.71% | 6,371 |
| 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% | 43,680 |
| Aug 23, 2024 | 0.58 | 0.66 | 0.57 | 0.64 | 0.64 | 5.95% | 30,412 |
| Aug 22, 2024 | 0.63 | 0.66 | 0.53 | 0.60 | 0.60 | -2.59% | 82,879 |
| Aug 21, 2024 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.47% | 17,790 |
| 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% | 92,098 |
| Aug 16, 2024 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 10,580 |
| Aug 15, 2024 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 3.84% | 2,188 |
| Aug 14, 2024 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.17% | 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% | 3,788 |
| Aug 9, 2024 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | 3.68% | 5,766 |
| Aug 8, 2024 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | -1.91% | 28,072 |
| Aug 7, 2024 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.68% | 21,972 |
| Aug 6, 2024 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 4,896 |
| Aug 5, 2024 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | 8.15% | 4,581 |
| 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% | 8,163 |
| Jul 31, 2024 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | 0.55% | 3,127 |
| Jul 30, 2024 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -0.09% | 10,578 |
| Jul 29, 2024 | 0.65 | 0.69 | 0.65 | 0.65 | 0.65 | 0.14% | 6,034 |
| Jul 26, 2024 | 0.66 | 0.70 | 0.65 | 0.65 | 0.65 | -1.20% | 9,575 |
| Jul 25, 2024 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 13,393 |
| Jul 24, 2024 | 0.68 | 0.72 | 0.65 | 0.68 | 0.68 | 0.89% | 32,649 |
| Jul 23, 2024 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 3.69% | 10,862 |
| Jul 22, 2024 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | -0.11% | 21,195 |
| Jul 19, 2024 | 0.66 | 0.71 | 0.65 | 0.65 | 0.65 | 0.87% | 153,910 |
| Jul 18, 2024 | 0.60 | 0.66 | 0.60 | 0.65 | 0.65 | 10.25% | 76,253 |
| Jul 17, 2024 | 0.55 | 0.67 | 0.55 | 0.59 | 0.59 | -12.67% | 150,957 |
| Jul 16, 2024 | 0.65 | 0.75 | 0.55 | 0.67 | 0.67 | -12.20% | 204,260 |
| Jul 15, 2024 | 0.67 | 0.83 | 0.67 | 0.76 | 0.76 | -8.06% | 76,974 |
| Jul 12, 2024 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 3.75% | 17,936 |
| Jul 11, 2024 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.08% | 7,119 |
| Jul 10, 2024 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -2.42% | 5,870 |
| Jul 9, 2024 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.49% | 3,283 |
| Jul 8, 2024 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -3.96% | 4,136 |
| Jul 5, 2024 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 4.12% | 5,724 |
| Jul 3, 2024 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 0.02% | 5,805 |
| Jul 2, 2024 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | -0.15% | 10,795 |