ATA Creativity Global - AACG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.04	1.96	1.96	2.05	1.9	121,523
August 14, 2025	1.89	2.06	2.06	2.13	1.75	190,033
August 13, 2025	1.58	1.88	1.88	1.94	1.55	137,035
August 12, 2025	1.79	1.58	1.58	1.87	1.42	113,337
August 11, 2025	1.89	1.84	1.84	1.95	1.74	151,926
August 08, 2025	1.62	1.89	1.89	1.99	1.62	278,839
August 07, 2025	1.54	1.65	1.65	1.69	1.5	139,400
August 06, 2025	1.37	1.6	1.6	1.69	1.37	262,100
August 05, 2025	1.42	1.42	1.42	1.43	1.29	285,800
August 04, 2025	1.22	1.47	1.47	1.5	1.17	5.43M
August 01, 2025	2.22	1.08	1.08	2.22	1.06	3.55M
July 31, 2025	1.75	2.22	2.22	2.3	1.74	947,446
July 30, 2025	1.33	1.7	1.7	1.75	1.33	522,400
July 29, 2025	1.11	1.27	1.27	1.39	1.11	319,136
July 28, 2025	1.04	1.13	1.13	1.15	1.02	143,722
July 25, 2025	1.01	1.01	1.01	1.09	0.99	154,200
July 24, 2025	1.05	1.08	1.08	1.12	1.03	75,406
July 23, 2025	1.06	1	1	1.06	1	106,433
July 22, 2025	1.18	1.05	1.05	1.28	1.03	338,600
July 21, 2025	0.88	1.15	1.15	1.15	0.88	520,458
July 18, 2025	0.83	0.82	0.82	0.85	0.82	45,808
July 17, 2025	0.82	0.83	0.83	0.86	0.8	14,322
July 16, 2025	0.88	0.86	0.86	0.89	0.85	11,167
July 15, 2025	0.88	0.9	0.9	0.9	0.84	5,751
July 14, 2025	0.85	0.89	0.89	0.9	0.85	15,400
July 11, 2025	0.84	0.88	0.88	0.9	0.84	37,900
July 10, 2025	0.83	0.85	0.85	0.9	0.82	16,600
July 09, 2025	0.84	0.85	0.85	0.85	0.84	27,143
July 08, 2025	0.83	0.83	0.83	0.86	0.82	13,400
July 07, 2025	0.83	0.84	0.84	0.86	0.82	8,722
July 03, 2025	0.8	0.84	0.84	0.84	0.8	10,800
July 02, 2025	0.79	0.82	0.82	0.82	0.79	6,244
July 01, 2025	0.79	0.8	0.8	0.8	0.77	5,010
June 30, 2025	0.78	0.77	0.77	0.79	0.77	15,537
June 27, 2025	0.8	0.79	0.79	0.8	0.77	10,963
June 26, 2025	0.77	0.77	0.77	0.78	0.75	18,425
June 25, 2025	0.75	0.76	0.76	0.78	0.75	13,300
June 24, 2025	0.82	0.78	0.78	0.82	0.77	10,643
June 23, 2025	0.82	0.78	0.78	0.83	0.78	30,600
June 20, 2025	0.86	0.82	0.82	0.86	0.82	4,046
June 18, 2025	0.84	0.82	0.82	0.85	0.82	6,000
June 17, 2025	0.84	0.83	0.83	0.84	0.81	13,051
June 16, 2025	0.84	0.81	0.81	0.84	0.81	8,900
June 13, 2025	0.83	0.83	0.83	0.84	0.81	8,510
June 12, 2025	0.83	0.82	0.82	0.85	0.82	4,670
June 11, 2025	0.86	0.85	0.85	0.87	0.85	7,203
June 10, 2025	0.89	0.85	0.85	0.92	0.83	18,800
June 09, 2025	0.85	0.89	0.89	0.89	0.85	24,200
June 06, 2025	0.79	0.85	0.85	0.85	0.79	12,015
June 05, 2025	0.87	0.8	0.8	0.87	0.8	7,140
June 04, 2025	0.87	0.88	0.88	0.88	0.84	11,431
June 03, 2025	0.88	0.87	0.87	0.89	0.87	10,900
June 02, 2025	0.89	0.89	0.89	0.9	0.87	7,029
May 30, 2025	0.9	0.88	0.88	0.9	0.88	9,916
May 29, 2025	0.88	0.9	0.9	0.9	0.88	7,337
May 28, 2025	0.91	0.88	0.88	0.92	0.87	12,600
May 27, 2025	0.87	0.91	0.91	0.91	0.87	27,500
May 23, 2025	0.86	0.91	0.91	0.91	0.86	10,434
May 22, 2025	0.92	0.92	0.92	0.92	0.86	9,543
May 21, 2025	0.92	0.92	0.92	0.92	0.9	9,564

ATA Creativity Global (AACG) NASDAQ