ATA Creativity Global - AACG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.23	1.17	1.17	1.28	1.16	184,546
October 16, 2025	1.2	1.21	1.21	1.22	1.16	36,700
October 15, 2025	1.17	1.15	1.15	1.25	1.14	69,227
October 14, 2025	1.15	1.17	1.17	1.18	1.12	52,316
October 13, 2025	1.14	1.17	1.17	1.2	1.06	59,028
October 10, 2025	1.37	1.17	1.17	1.37	1.07	123,439
October 09, 2025	1.34	1.35	1.35	1.37	1.32	25,242
October 08, 2025	1.43	1.34	1.34	1.48	1.3	75,075
October 07, 2025	1.47	1.43	1.43	1.48	1.4	37,578
October 06, 2025	1.39	1.45	1.45	1.5	1.37	50,748
October 03, 2025	1.42	1.39	1.39	1.45	1.37	41,900
October 02, 2025	1.35	1.41	1.41	1.46	1.29	48,300
October 01, 2025	1.36	1.39	1.39	1.51	1.3	33,200
September 30, 2025	1.45	1.38	1.38	1.5	1.3	139,903
September 29, 2025	1.6	1.42	1.42	1.63	1.27	219,624
September 26, 2025	1.8	1.64	1.64	1.84	1.64	137,190
September 25, 2025	1.8	1.85	1.85	1.9	1.65	94,400
September 24, 2025	2.04	1.83	1.83	2.11	1.83	124,800
September 23, 2025	2.4	2.04	2.04	2.4	1.91	268,723
September 22, 2025	2.47	2.4	2.4	2.5	2.1	31,300
September 19, 2025	2.52	2.45	2.45	2.55	2.45	28,200
September 18, 2025	2.52	2.51	2.51	2.57	2.46	49,330
September 17, 2025	2.54	2.47	2.47	2.58	2.42	76,185
September 16, 2025	2.16	2.55	2.55	2.55	2.15	193,900
September 15, 2025	2.09	2.17	2.17	2.28	2.09	87,155
September 12, 2025	2.05	2.13	2.13	2.18	2.05	100,928
September 11, 2025	2.12	2.12	2.12	2.17	2.09	32,400
September 10, 2025	2.15	2.12	2.12	2.21	2.11	45,214
September 09, 2025	2.04	2.12	2.12	2.18	2	45,005
September 08, 2025	2.05	2.06	2.06	2.09	2	53,568
September 05, 2025	2.23	2.04	2.04	2.26	2.03	119,248
September 04, 2025	2.21	2.15	2.15	2.23	2.09	33,100
September 03, 2025	2.07	2.2	2.2	2.25	2.03	81,900
September 02, 2025	2.01	2.09	2.09	2.22	2.01	48,601
August 29, 2025	2.3	2.17	2.17	2.3	1.77	101,632
August 28, 2025	2.02	2.23	2.23	2.3	1.96	343,722
August 27, 2025	1.82	2.01	2.01	2.09	1.82	53,568
August 26, 2025	1.75	1.82	1.82	1.89	1.75	25,931
August 25, 2025	1.84	1.8	1.8	1.85	1.76	9,700
August 22, 2025	1.68	1.88	1.88	1.92	1.68	41,143
August 21, 2025	1.87	1.71	1.71	1.88	1.56	43,276
August 20, 2025	1.83	1.84	1.84	1.89	1.8	80,615
August 19, 2025	1.98	1.79	1.79	1.98	1.78	49,562
August 18, 2025	2	2	2	2.1	1.98	74,300
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

ATA Creativity Global (AACG) NASDAQ