ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
1.010
+0.020 (2.02%)
At close: Mar 25, 2025, 4:00 PM
1.020
+0.010 (0.99%)
After-hours: Mar 25, 2025, 4:38 PM EST
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | - | 2.02% | 35,217 |
| Mar 24, 2025 | 0.99 | 1.01 | 0.94 | 0.99 | 0.99 | 1.03% | 50,120 |
| Mar 21, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 6.65% | 41,453 |
| Mar 20, 2025 | 0.92 | 0.98 | 0.91 | 0.92 | 0.92 | 2.09% | 11,358 |
| Mar 19, 2025 | 0.92 | 0.92 | 0.84 | 0.90 | 0.90 | 2.04% | 10,291 |
| Mar 18, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 3.76% | 5,713 |
| Mar 17, 2025 | 0.85 | 0.92 | 0.82 | 0.85 | 0.85 | -7.60% | 13,735 |
| Mar 14, 2025 | 0.88 | 0.97 | 0.81 | 0.92 | 0.92 | -2.79% | 23,168 |
| Mar 13, 2025 | 0.97 | 0.98 | 0.88 | 0.95 | 0.95 | -4.40% | 17,493 |
| Mar 12, 2025 | 0.99 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 19,966 |
| Mar 11, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -5.95% | 25,338 |
| Mar 10, 2025 | 1.06 | 1.06 | 0.97 | 1.01 | 1.01 | -4.63% | 64,538 |
| Mar 7, 2025 | 1.03 | 1.09 | 0.93 | 1.06 | 1.06 | 2.82% | 189,310 |
| Mar 6, 2025 | 0.97 | 1.03 | 0.90 | 1.03 | 1.03 | 24.94% | 236,306 |
| Mar 5, 2025 | 0.78 | 0.85 | 0.75 | 0.82 | 0.82 | -0.67% | 20,938 |
| Mar 4, 2025 | 0.80 | 0.83 | 0.71 | 0.83 | 0.83 | 10.67% | 327,248 |
| Mar 3, 2025 | 0.84 | 0.88 | 0.75 | 0.75 | 0.75 | -9.58% | 23,184 |
| Feb 28, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -2.41% | 10,885 |
| Feb 27, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | -4.72% | 19,360 |
| Feb 26, 2025 | 0.97 | 0.99 | 0.87 | 0.89 | 0.89 | -13.39% | 66,572 |
| Feb 25, 2025 | 0.93 | 1.10 | 0.90 | 1.03 | 1.03 | 9.57% | 276,417 |
| Feb 24, 2025 | 0.92 | 0.98 | 0.92 | 0.94 | 0.94 | - | 65,964 |
| Feb 21, 2025 | 0.88 | 1.03 | 0.87 | 0.94 | 0.94 | 9.68% | 140,561 |
| Feb 20, 2025 | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | -3.16% | 17,668 |
| Feb 19, 2025 | 0.88 | 0.93 | 0.87 | 0.89 | 0.89 | -3.23% | 6,771 |
| Feb 18, 2025 | 0.84 | 0.92 | 0.84 | 0.91 | 0.91 | 8.87% | 20,221 |
| Feb 14, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.00% | 927 |
| Feb 13, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -2.45% | 2,324 |
| Feb 12, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 4.80% | 17,041 |
| Feb 11, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 6,668 |
| Feb 10, 2025 | 0.84 | 0.86 | 0.81 | 0.83 | 0.83 | -1.18% | 19,389 |
| Feb 7, 2025 | 0.85 | 0.85 | 0.77 | 0.84 | 0.84 | 2.43% | 8,728 |
| Feb 6, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 2.50% | 18,962 |
| Feb 5, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 23,635 |
| Feb 4, 2025 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 5.13% | 13,984 |
| Feb 3, 2025 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | -1.67% | 4,274 |
| Jan 31, 2025 | 0.81 | 0.85 | 0.78 | 0.79 | 0.79 | -3.26% | 16,796 |
| Jan 30, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.19% | 5,563 |
| Jan 29, 2025 | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | 1.89% | 17,312 |
| Jan 28, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.19% | 8,035 |
| Jan 27, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | -1.18% | 22,187 |
| Jan 24, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -7.98% | 54,164 |
| Jan 23, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 2.70% | 2,815 |
| Jan 22, 2025 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -5.45% | 8,867 |
| Jan 21, 2025 | 0.97 | 1.02 | 0.94 | 0.94 | 0.94 | -1.05% | 6,962 |
| Jan 17, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -4.04% | 9,006 |
| Jan 16, 2025 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -3.88% | 11,111 |
| Jan 15, 2025 | 0.91 | 1.03 | 0.91 | 1.03 | 1.03 | 11.96% | 84,202 |
| Jan 14, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -2.13% | 13,812 |
| Jan 13, 2025 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | -0.66% | 13,616 |