ATA Creativity Global - AACG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ATA Creativity Global (AACG) NASDAQ