ATA Creativity Global - AACG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.88	0.91	0.91	0.91	0.88	20,097
February 19, 2026	0.88	0.88	0.88	0.91	0.88	8,400
February 18, 2026	0.89	0.88	0.88	0.93	0.88	7,500
February 17, 2026	0.87	0.89	0.89	0.92	0.87	12,492
February 13, 2026	0.88	0.89	0.89	0.9	0.88	1,805
February 12, 2026	0.83	0.88	0.88	0.9	0.83	15,800
February 11, 2026	0.84	0.93	0.93	0.97	0.84	4,402
February 10, 2026	0.88	0.88	0.88	0.97	0.88	17,926
February 09, 2026	0.9	0.9	0.9	0.9	0.88	7,100
February 06, 2026	0.83	0.89	0.89	0.91	0.83	5,204
February 05, 2026	0.87	0.9	0.9	0.9	0.83	6,000
February 04, 2026	0.88	0.87	0.87	0.9	0.87	3,210
February 03, 2026	1.04	0.9	0.9	1.04	0.83	37,054
February 02, 2026	1.07	1.03	1.03	1.07	1.02	4,500
January 30, 2026	1.1	1.12	1.12	1.15	1.08	4,427
January 29, 2026	1.1	1.14	1.14	1.15	1.1	19,200
January 28, 2026	1.13	1.15	1.15	1.15	1.13	4,714
January 27, 2026	1.13	1.15	1.15	1.15	1.09	19,200
January 26, 2026	1.1	1.1	1.1	1.15	1.07	15,800
January 23, 2026	1.08	1.11	1.11	1.17	1.08	17,100
January 22, 2026	1.05	1.1	1.1	1.1	1.05	6,237
January 21, 2026	1.02	1.07	1.07	1.07	1.01	11,100
January 20, 2026	1.08	1.07	1.07	1.15	1.01	35,700
January 16, 2026	1.04	1.16	1.16	1.32	0.95	97,673
January 15, 2026	1.03	1.02	1.02	1.09	1.02	12,111
January 14, 2026	0.95	1.01	1.01	1.02	0.95	12,700
January 13, 2026	0.96	0.94	0.94	0.96	0.92	11,103
January 12, 2026	0.88	0.94	0.94	0.96	0.86	31,662
January 09, 2026	0.88	0.9	0.9	0.91	0.87	8,313
January 08, 2026	0.89	0.86	0.86	0.89	0.85	5,500
January 07, 2026	0.81	0.81	0.81	0.85	0.8	27,912
January 06, 2026	0.81	0.8	0.8	0.81	0.79	14,351
January 05, 2026	0.82	0.79	0.79	0.82	0.79	27,200
January 02, 2026	0.79	0.8	0.8	0.81	0.79	21,600
December 31, 2025	0.8	0.79	0.79	0.8	0.78	27,920
December 30, 2025	0.79	0.8	0.8	0.81	0.78	31,900
December 29, 2025	0.74	0.79	0.79	0.81	0.74	25,508
December 26, 2025	0.75	0.74	0.74	0.81	0.74	28,400
December 24, 2025	0.82	0.81	0.81	0.85	0.81	2,300
December 23, 2025	0.75	0.83	0.83	0.84	0.75	21,400
December 22, 2025	0.85	0.83	0.83	0.89	0.79	28,540
December 19, 2025	0.86	0.87	0.87	0.87	0.83	8,334
December 18, 2025	0.87	0.82	0.82	0.87	0.82	6,617
December 17, 2025	0.88	0.89	0.89	0.89	0.82	5,900
December 16, 2025	0.87	0.91	0.91	0.91	0.87	2,400
December 15, 2025	0.92	0.86	0.86	0.92	0.84	31,845
December 12, 2025	0.97	0.94	0.94	0.98	0.9	19,974
December 11, 2025	0.95	0.98	0.98	1	0.9	12,500
December 10, 2025	0.98	0.9	0.9	0.99	0.85	26,447
December 09, 2025	1.04	0.95	0.95	1.07	0.95	21,012
December 08, 2025	1.02	1	1	1.05	1	24,601
December 05, 2025	1.06	1.05	1.05	1.09	1.04	3,317
December 04, 2025	1.03	1.08	1.08	1.1	1.02	6,937
December 03, 2025	1.1	1.08	1.08	1.1	1.03	12,600
December 02, 2025	1.03	1.1	1.1	1.1	1.03	13,800
December 01, 2025	1.2	1.11	1.11	1.2	1.05	35,020
November 28, 2025	1.05	1.18	1.18	1.19	1.05	33,800
November 26, 2025	1.15	1.08	1.08	1.15	1.05	57,945
November 25, 2025	1.16	1.21	1.21	1.27	1.16	3,037
November 24, 2025	1.2	1.25	1.25	1.29	1.2	17,600

ATA Creativity Global (AACG) NASDAQ