ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
2.035
-0.115 (-5.35%)
At close: Sep 5, 2025, 4:00 PM
2.100
+0.065 (3.19%)
After-hours: Sep 5, 2025, 7:25 PM EDT
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.54 | 1.69 | 1.50 | 1.65 | 1.65 | 3.12% | 139,373 |
| Aug 6, 2025 | 1.37 | 1.69 | 1.37 | 1.60 | 1.60 | 12.68% | 262,087 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.29 | 1.42 | 1.42 | -3.40% | 285,769 |
| Aug 4, 2025 | 1.22 | 1.50 | 1.17 | 1.47 | 1.47 | 36.11% | 5,431,101 |
| Aug 1, 2025 | 2.22 | 2.22 | 1.06 | 1.08 | 1.08 | -51.35% | 3,545,166 |
| Jul 31, 2025 | 1.75 | 2.30 | 1.74 | 2.22 | 2.22 | 30.59% | 947,446 |
| Jul 30, 2025 | 1.33 | 1.75 | 1.33 | 1.70 | 1.70 | 33.33% | 522,359 |
| Jul 29, 2025 | 1.11 | 1.39 | 1.11 | 1.28 | 1.28 | 12.83% | 319,136 |
| Jul 28, 2025 | 1.04 | 1.15 | 1.02 | 1.13 | 1.13 | 12.21% | 143,722 |
| Jul 25, 2025 | 1.01 | 1.09 | 0.99 | 1.01 | 1.01 | -6.76% | 154,166 |
| Jul 24, 2025 | 1.05 | 1.12 | 1.03 | 1.08 | 1.08 | 8.00% | 75,406 |
| Jul 23, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 106,433 |
| Jul 22, 2025 | 1.18 | 1.28 | 1.03 | 1.05 | 1.05 | -8.70% | 338,592 |
| Jul 21, 2025 | 0.88 | 1.15 | 0.88 | 1.15 | 1.15 | 40.24% | 545,580 |
| Jul 18, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 45,808 |
| Jul 17, 2025 | 0.82 | 0.86 | 0.80 | 0.83 | 0.83 | -2.98% | 14,322 |
| Jul 16, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -4.94% | 11,167 |
| Jul 15, 2025 | 0.88 | 0.90 | 0.84 | 0.90 | 0.90 | 0.98% | 5,751 |
| Jul 14, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 1.65% | 15,394 |
| Jul 11, 2025 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 2.69% | 37,878 |
| Jul 10, 2025 | 0.83 | 0.90 | 0.82 | 0.85 | 0.85 | 0.45% | 16,596 |
| Jul 9, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 2.58% | 27,384 |
| Jul 8, 2025 | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | -1.38% | 13,371 |
| Jul 7, 2025 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | 0.10% | 8,722 |
| Jul 3, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 2.37% | 10,764 |
| Jul 2, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 2.49% | 6,244 |
| Jul 1, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 3.87% | 5,010 |
| Jun 30, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -2.51% | 15,537 |
| Jun 27, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 10,963 |
| Jun 26, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 0.76% | 18,425 |