ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
0.940
+0.083 (9.68%)
At close: Feb 21, 2025, 4:00 PM
0.932
-0.008 (-0.90%)
After-hours: Feb 21, 2025, 5:12 PM EST
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2025 | 0.88 | 0.98 | 0.88 | 0.95 | 0.95 | -3.36% | 20,972 |
| Jan 8, 2025 | 0.95 | 0.98 | 0.92 | 0.98 | 0.98 | 3.71% | 24,448 |
| Jan 7, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 0.45% | 19,383 |
| Jan 6, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 33,567 |
| Jan 3, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 2.26% | 23,090 |
| Jan 2, 2025 | 0.83 | 0.91 | 0.82 | 0.88 | 0.88 | 4.02% | 17,613 |
| Dec 31, 2024 | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | -0.47% | 18,083 |
| Dec 30, 2024 | 0.76 | 0.85 | 0.73 | 0.85 | 0.85 | 11.47% | 52,066 |
| Dec 27, 2024 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -2.25% | 29,728 |
| Dec 26, 2024 | 0.80 | 0.84 | 0.76 | 0.78 | 0.78 | -1.25% | 51,372 |
| Dec 24, 2024 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -2.48% | 3,223 |
| Dec 23, 2024 | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | -3.56% | 8,385 |
| Dec 20, 2024 | 0.85 | 0.86 | 0.81 | 0.84 | 0.84 | 1.33% | 12,096 |
| Dec 19, 2024 | 0.80 | 0.84 | 0.70 | 0.83 | 0.83 | 2.35% | 48,524 |
| Dec 18, 2024 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -5.81% | 27,618 |
| Dec 17, 2024 | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -4.35% | 13,557 |
| Dec 16, 2024 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.02% | 9,989 |
| Dec 13, 2024 | 0.89 | 0.92 | 0.85 | 0.89 | 0.89 | 1.14% | 12,413 |
| Dec 12, 2024 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | 1.35% | 8,616 |
| Dec 11, 2024 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 3.36% | 4,135 |
| Dec 10, 2024 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | 2.43% | 10,269 |
| Dec 9, 2024 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -5.78% | 9,948 |
| Dec 6, 2024 | 0.92 | 0.92 | 0.82 | 0.87 | 0.87 | -3.44% | 36,625 |
| Dec 5, 2024 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -8.48% | 11,866 |
| Dec 4, 2024 | 0.98 | 0.99 | 0.94 | 0.98 | 0.98 | 0.99% | 16,721 |
| Dec 3, 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.49% | 8,377 |
| Dec 2, 2024 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 16,962 |
| Nov 29, 2024 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | -0.50% | 24,438 |
| Nov 27, 2024 | 1.00 | 1.01 | 0.94 | 1.01 | 1.01 | -1.47% | 94,074 |
| Nov 26, 2024 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 15,075 |
| Nov 25, 2024 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | - | 56,447 |
| Nov 22, 2024 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 51,023 |
| Nov 21, 2024 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 33,371 |
| 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 |