ATA Creativity Global (AACG)
1.00
0.01 (1.01%)
At close: Mar 28, 2025, 1:39 PM
AACG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.02 | 1.02 | 0.96 | 0.99 | 0.00 | 0.00% | 15,901 |
| Mar 26, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | -0.02 | -1.98% | 15,709 |
| Mar 25, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 0.02 | 2.02% | 37,400 |
| Mar 24, 2025 | 0.99 | 1.01 | 0.94 | 0.99 | 0.01 | 1.02% | 50,120 |
| Mar 21, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.06 | 6.52% | 41,500 |
| Mar 20, 2025 | 0.92 | 0.98 | 0.91 | 0.92 | 0.02 | 2.22% | 11,358 |
| Mar 19, 2025 | 0.92 | 0.92 | 0.84 | 0.90 | 0.02 | 2.27% | 10,300 |
| Mar 18, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.03 | 3.53% | 5,713 |
| Mar 17, 2025 | 0.85 | 0.92 | 0.82 | 0.85 | -0.07 | -7.61% | 13,735 |
| Mar 14, 2025 | 0.88 | 0.97 | 0.81 | 0.92 | -0.03 | -3.16% | 23,200 |
| Mar 13, 2025 | 0.97 | 0.98 | 0.88 | 0.95 | -0.04 | -4.04% | 17,500 |
| Mar 12, 2025 | 0.99 | 0.99 | 0.92 | 0.99 | 0.04 | 4.21% | 20,000 |
| Mar 11, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | -0.06 | -5.94% | 25,338 |
| Mar 10, 2025 | 1.06 | 1.06 | 0.97 | 1.01 | -0.05 | -4.72% | 64,600 |
| Mar 7, 2025 | 1.03 | 1.09 | 0.93 | 1.06 | 0.03 | 2.91% | 189,310 |
| Mar 6, 2025 | 0.97 | 1.03 | 0.90 | 1.03 | 0.21 | 25.61% | 236,306 |
| Mar 5, 2025 | 0.78 | 0.85 | 0.75 | 0.82 | -0.01 | -1.20% | 20,938 |
| Mar 4, 2025 | 0.80 | 0.83 | 0.71 | 0.83 | 0.08 | 10.67% | 327,303 |
| Mar 3, 2025 | 0.84 | 0.88 | 0.75 | 0.75 | -0.08 | -9.64% | 23,200 |
| Feb 28, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | -0.02 | -2.35% | 10,997 |
| Feb 27, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | -0.04 | -4.49% | 19,400 |
| Feb 26, 2025 | 0.97 | 0.99 | 0.87 | 0.89 | -0.14 | -13.59% | 66,600 |
| Feb 25, 2025 | 0.92 | 1.10 | 0.90 | 1.03 | 0.09 | 9.57% | 276,417 |
| Feb 24, 2025 | 0.92 | 0.98 | 0.92 | 0.94 | 0.00 | 0.00% | 66,197 |
| Feb 21, 2025 | 0.88 | 1.03 | 0.87 | 0.94 | 0.08 | 9.30% | 140,600 |
| Feb 20, 2025 | 0.89 | 0.91 | 0.86 | 0.86 | -0.02 | -2.27% | 17,700 |
| Feb 19, 2025 | 0.88 | 0.93 | 0.87 | 0.88 | -0.03 | -3.30% | 6,800 |
| Feb 18, 2025 | 0.84 | 0.92 | 0.84 | 0.91 | 0.07 | 8.33% | 20,221 |
| Feb 14, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | -0.01 | -1.18% | 927 |
| Feb 13, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | -0.02 | -2.30% | 2,324 |
| Feb 12, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.04 | 4.82% | 17,102 |
| Feb 11, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.00 | 0.00% | 6,700 |
| Feb 10, 2025 | 0.84 | 0.86 | 0.81 | 0.83 | -0.01 | -1.19% | 19,468 |
| Feb 7, 2025 | 0.85 | 0.85 | 0.77 | 0.84 | 0.02 | 2.44% | 8,728 |
| Feb 6, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.02 | 2.50% | 19,105 |
| Feb 5, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | -0.02 | -2.44% | 23,635 |
| Feb 4, 2025 | 0.78 | 0.84 | 0.78 | 0.82 | 0.04 | 5.13% | 14,684 |
| Feb 3, 2025 | 0.79 | 0.82 | 0.78 | 0.78 | -0.01 | -1.27% | 4,300 |
| Jan 31, 2025 | 0.81 | 0.85 | 0.78 | 0.79 | -0.03 | -3.66% | 16,800 |
| Jan 30, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | -0.04 | -4.65% | 5,600 |
| Jan 29, 2025 | 0.86 | 0.86 | 0.82 | 0.86 | 0.02 | 2.38% | 17,312 |
| Jan 28, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.01 | 1.20% | 8,035 |
| Jan 27, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | -0.01 | -1.19% | 22,200 |
| Jan 24, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | -0.07 | -7.69% | 54,200 |
| Jan 23, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.02 | 2.25% | 2,815 |
| Jan 22, 2025 | 0.95 | 0.96 | 0.89 | 0.89 | -0.05 | -5.32% | 8,900 |
| Jan 21, 2025 | 0.97 | 1.02 | 0.94 | 0.94 | -0.01 | -1.05% | 7,023 |
| Jan 17, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | -0.04 | -4.04% | 9,006 |
| Jan 16, 2025 | 1.04 | 1.04 | 0.97 | 0.99 | -0.04 | -3.88% | 11,111 |
| Jan 15, 2025 | 0.91 | 1.03 | 0.91 | 1.03 | 0.11 | 11.96% | 84,202 |