Skip to main content
ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
0.960
-0.011 (-1.08%)
At close: Oct 30, 2024, 4:00 PM
1.000
+0.040 (4.17%)
After-hours: Oct 30, 2024, 5:31 PM EDT

ATA Creativity Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.971.000.940.960.96-1.08%29,665
Oct 29, 20240.971.000.920.970.97-3.43%183,496
Oct 28, 20241.001.010.961.011.01-0.50%68,065
Oct 25, 20241.001.010.991.011.01-34,863
Oct 24, 20241.001.010.901.011.010.50%70,350
Oct 23, 20241.011.010.971.011.010.50%49,652
Oct 22, 20241.001.010.961.001.001.40%56,450
Oct 21, 20241.001.000.950.990.99-1.87%23,263
Oct 18, 20241.001.010.981.011.010.50%37,105
Oct 17, 20241.011.030.951.001.00-0.99%66,559
Oct 16, 20241.001.090.971.011.011.00%134,315
Oct 15, 20241.001.010.991.001.000.01%56,176
Oct 14, 20240.941.020.941.001.006.33%147,030
Oct 11, 20240.860.950.860.940.943.63%110,716
Oct 10, 20240.910.910.850.910.91-0.27%43,219
Oct 9, 20240.870.910.820.910.914.69%41,636
Oct 8, 20240.810.870.810.870.872.48%17,659
Oct 7, 20240.880.880.810.850.85-0.80%36,577
Oct 4, 20240.920.920.830.860.86-2.84%25,062
Oct 3, 20240.900.920.860.880.88-1.73%46,746
Oct 2, 20240.850.900.800.900.9014.03%59,691
Oct 1, 20240.790.850.780.790.791.95%105,387
Sep 30, 20240.730.790.730.770.775.49%35,369
Sep 27, 20240.750.750.710.730.731.08%26,100
Sep 26, 20240.730.770.710.720.72-1.03%23,963
Sep 25, 20240.680.780.650.730.737.40%61,929
Sep 24, 20240.630.730.630.680.687.46%99,238
Sep 23, 20240.530.650.530.630.6323.93%191,366
Sep 20, 20240.530.530.510.510.51-3.72%8,017
Sep 19, 20240.530.550.510.530.532.18%60,866
Sep 18, 20240.500.530.500.520.52-2.90%11,112
Sep 17, 20240.500.530.500.530.536.31%13,514
Sep 16, 20240.530.530.500.500.50-5.19%25,043
Sep 13, 20240.510.530.510.530.533.76%34,401
Sep 12, 20240.580.600.500.510.51-18.34%138,823
Sep 11, 20240.560.630.540.630.6311.52%211,615
Sep 10, 20240.540.600.540.560.563.87%4,097
Sep 9, 20240.580.580.530.540.54-0.46%21,519
Sep 6, 20240.600.600.540.540.54-8.05%8,170
Sep 5, 20240.600.610.590.590.59-1.01%5,003
Sep 4, 20240.580.610.570.600.602.94%4,737
Sep 3, 20240.590.590.570.580.58-2.23%12,597
Aug 30, 20240.580.620.580.590.59-0.92%15,043
Aug 29, 20240.600.630.600.600.60-0.40%3,451
Aug 28, 20240.590.640.590.600.601.71%6,371
Aug 27, 20240.530.600.530.590.59-3.28%35,450
Aug 26, 20240.580.640.580.610.61-4.67%43,680
Aug 23, 20240.580.660.570.640.645.94%30,412
Aug 22, 20240.630.660.530.600.60-2.58%82,879
Aug 21, 20240.650.650.620.620.62-4.47%17,790
Aug 20, 20240.570.680.520.650.658.06%158,203
Aug 19, 20240.500.610.500.600.600.10%92,098
Aug 16, 20240.620.620.600.600.60-1.64%10,580
Aug 15, 20240.610.620.600.610.613.85%2,188
Aug 14, 20240.620.620.590.590.59-4.18%14,505
Aug 13, 20240.610.630.610.610.61-4.19%6,718
Aug 12, 20240.660.660.610.640.64-3.05%3,788
Aug 9, 20240.680.680.640.660.663.68%5,766
Aug 8, 20240.600.640.600.640.64-1.91%28,072
Aug 7, 20240.660.660.640.650.65-1.68%21,972
Aug 6, 20240.650.660.650.660.661.54%4,896
Aug 5, 20240.610.660.610.650.658.15%4,581
Aug 2, 20240.670.670.600.600.60-7.68%24,107
Aug 1, 20240.660.660.650.650.65-0.76%8,163
Jul 31, 20240.650.690.650.660.660.55%3,127
Jul 30, 20240.690.690.650.650.65-0.09%10,578
Jul 29, 20240.650.690.650.650.650.14%6,034
Jul 26, 20240.660.700.650.650.65-1.20%9,575
Jul 25, 20240.680.680.660.660.66-2.94%13,393
Jul 24, 20240.680.720.650.680.680.89%32,649
Jul 23, 20240.650.690.650.670.673.69%10,862
Jul 22, 20240.650.700.650.650.65-0.11%21,195
Jul 19, 20240.660.710.650.650.650.87%153,910
Jul 18, 20240.600.660.600.650.6510.25%76,253
Jul 17, 20240.550.670.550.590.59-12.67%150,957
Jul 16, 20240.650.750.550.670.67-12.20%204,260
Jul 15, 20240.670.830.670.760.76-8.06%76,974
Jul 12, 20240.820.830.810.830.833.75%17,936
Jul 11, 20240.830.830.800.800.80-2.08%7,119
Jul 10, 20240.830.830.800.820.82-2.42%5,870
Jul 9, 20240.830.840.820.840.841.49%3,283
Jul 8, 20240.860.860.810.830.83-3.96%4,136
Jul 5, 20240.800.860.800.860.864.12%5,724
Jul 3, 20240.790.850.790.830.830.02%5,805
Jul 2, 20240.790.830.790.820.82-0.15%10,795
Jul 1, 20240.810.840.780.830.830.99%13,399
Jun 28, 20240.790.820.780.820.822.00%11,820
Jun 27, 20240.850.850.790.800.80-4.54%10,311
Jun 26, 20240.860.860.790.840.840.66%25,093
Jun 25, 20240.820.830.820.830.831.77%6,136
Jun 24, 20240.840.850.800.820.82-10,576
Jun 21, 20240.800.830.800.820.82-1.16%4,725
Jun 20, 20240.830.850.780.830.83-1.34%9,987
Jun 18, 20240.830.850.810.840.843.81%6,853
Jun 17, 20240.800.850.800.810.81-3.57%10,145
Jun 14, 20240.810.870.810.840.843.70%3,420
Jun 13, 20240.870.870.810.810.81-4.71%3,347
Jun 12, 20240.820.880.810.850.853.66%6,908
Jun 11, 20240.820.870.800.820.82-11,808
Jun 10, 20240.850.850.820.820.82-4.65%13,849