ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
1.105
-0.065 (-5.56%)
At close: May 4, 2026, 4:00 PM EDT
1.100
-0.005 (-0.45%)
After-hours: May 4, 2026, 7:41 PM EDT
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | -5.56% | 4,579 |
| May 1, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 4,012 |
| Apr 30, 2026 | 1.13 | 1.25 | 1.10 | 1.18 | 1.18 | -4.07% | 9,587 |
| Apr 29, 2026 | 1.22 | 1.28 | 1.15 | 1.23 | 1.23 | 1.65% | 10,542 |
| Apr 28, 2026 | 1.21 | 1.32 | 1.17 | 1.21 | 1.21 | 0.83% | 6,798 |
| Apr 27, 2026 | 1.19 | 1.32 | 1.18 | 1.20 | 1.20 | -6.98% | 16,348 |
| Apr 24, 2026 | 1.12 | 1.48 | 1.12 | 1.29 | 1.29 | 12.17% | 103,146 |
| Apr 23, 2026 | 1.18 | 1.30 | 1.13 | 1.15 | 1.15 | 1.77% | 59,354 |
| Apr 22, 2026 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | 8.65% | 15,972 |
| Apr 21, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -3.70% | 3,729 |
| Apr 20, 2026 | 1.04 | 1.08 | 0.97 | 1.08 | 1.08 | 6.93% | 18,368 |
| Apr 17, 2026 | 1.02 | 1.04 | 0.97 | 1.01 | 1.01 | -1.94% | 9,569 |
| Apr 16, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 2,169 |
| Apr 15, 2026 | 0.93 | 1.02 | 0.93 | 1.00 | 1.00 | 5.26% | 15,833 |
| Apr 14, 2026 | 0.94 | 1.00 | 0.93 | 0.95 | 0.95 | -5.94% | 7,418 |
| Apr 13, 2026 | 0.98 | 1.04 | 0.97 | 1.01 | 1.01 | -2.88% | 4,043 |
| Apr 10, 2026 | 0.97 | 1.04 | 0.94 | 1.04 | 1.04 | 6.63% | 1,009 |
| Apr 9, 2026 | 0.99 | 1.04 | 0.93 | 0.98 | 0.98 | -3.44% | 3,552 |
| Apr 8, 2026 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 2.54% | 11,936 |
| Apr 7, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 2.58% | 1,423 |
| Apr 6, 2026 | 0.91 | 0.98 | 0.91 | 0.96 | 0.96 | -0.91% | 5,060 |
| Apr 2, 2026 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | 5.33% | 1,931 |
| Apr 1, 2026 | 0.84 | 0.96 | 0.84 | 0.92 | 0.92 | 3.35% | 12,121 |
| Mar 31, 2026 | 0.87 | 0.95 | 0.82 | 0.89 | 0.89 | 2.20% | 7,987 |
| Mar 30, 2026 | 1.00 | 1.01 | 0.87 | 0.87 | 0.87 | -13.76% | 12,694 |
| Mar 27, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 5,905 |
| Mar 26, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | - | 5,671 |
| Mar 25, 2026 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | - | 2,396 |
| Mar 24, 2026 | 0.96 | 1.02 | 0.95 | 1.01 | 1.01 | 3.87% | 14,261 |
| Mar 23, 2026 | 0.98 | 1.03 | 0.92 | 0.97 | 0.97 | -5.59% | 13,486 |
| Mar 20, 2026 | 0.98 | 1.08 | 0.97 | 1.03 | 1.03 | 5.26% | 107,355 |
| Mar 19, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -2.14% | 975 |
| Mar 18, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 0.26% | 3,032 |
| Mar 17, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | -0.27% | 842 |
| Mar 16, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 16,365 |
| Mar 13, 2026 | 0.97 | 1.06 | 0.97 | 0.99 | 0.99 | 1.54% | 10,115 |
| Mar 12, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.44% | 6,750 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.40% | 809 |
| Mar 10, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.77% | 844 |
| Mar 9, 2026 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | -1.88% | 10,291 |
| Mar 6, 2026 | 1.03 | 1.07 | 0.95 | 0.97 | 0.97 | -5.08% | 7,401 |
| Mar 5, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.80% | 4,611 |
| Mar 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.76% | 2,166 |
| Mar 3, 2026 | 1.00 | 1.08 | 0.99 | 1.02 | 1.02 | 3.03% | 10,681 |
| Mar 2, 2026 | 0.92 | 1.01 | 0.92 | 0.99 | 0.99 | -2.94% | 19,193 |
| Feb 27, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 3.83% | 8,593 |
| Feb 26, 2026 | 0.99 | 1.07 | 0.96 | 0.98 | 0.98 | -1.76% | 9,897 |
| Feb 25, 2026 | 0.95 | 1.04 | 0.95 | 1.00 | 1.00 | 7.48% | 5,573 |
| Feb 24, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -0.89% | 5,318 |
| Feb 23, 2026 | 0.89 | 0.95 | 0.89 | 0.94 | 0.94 | 3.16% | 11,569 |