ATA Creativity Global (AACG)
NASDAQ: AACG
· Real-Time Price · USD
1.80
-0.05 (-2.70%)
At close: Sep 26, 2025, 3:32 PM
1.67
-7.22%
After-hours: Sep 26, 2025, 06:06 PM EDT
AACG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.80 | 1.84 | 1.64 | 1.64 | 1.64 | -11.35% | 136,574 |
| Sep 25, 2025 | 1.80 | 1.90 | 1.65 | 1.85 | 1.85 | 1.09% | 94,400 |
| Sep 24, 2025 | 2.04 | 2.11 | 1.83 | 1.83 | 1.83 | -10.29% | 124,800 |
| Sep 23, 2025 | 2.40 | 2.40 | 1.91 | 2.04 | 2.04 | -15.00% | 268,723 |
| Sep 22, 2025 | 2.47 | 2.50 | 2.10 | 2.40 | 2.40 | -2.04% | 31,447 |
| Sep 19, 2025 | 2.52 | 2.55 | 2.45 | 2.45 | 2.45 | -2.39% | 28,200 |
| Sep 18, 2025 | 2.52 | 2.57 | 2.46 | 2.51 | 2.51 | 1.62% | 49,330 |
| Sep 17, 2025 | 2.54 | 2.58 | 2.42 | 2.47 | 2.47 | -3.14% | 76,185 |
| Sep 16, 2025 | 2.16 | 2.55 | 2.15 | 2.55 | 2.55 | 17.51% | 193,900 |
| Sep 15, 2025 | 2.09 | 2.28 | 2.09 | 2.17 | 2.17 | 1.88% | 87,155 |
| Sep 12, 2025 | 2.05 | 2.18 | 2.05 | 2.13 | 2.13 | 0.47% | 100,928 |
| Sep 11, 2025 | 2.12 | 2.17 | 2.09 | 2.12 | 2.12 | 0.00% | 32,400 |
| Sep 10, 2025 | 2.15 | 2.21 | 2.11 | 2.12 | 2.12 | 0.00% | 45,214 |
| Sep 9, 2025 | 2.04 | 2.18 | 2.00 | 2.12 | 2.12 | 2.91% | 45,005 |
| Sep 8, 2025 | 2.05 | 2.09 | 2.00 | 2.06 | 2.06 | 0.98% | 53,568 |
| Sep 5, 2025 | 2.19 | 2.28 | 2.03 | 2.04 | 2.04 | -5.12% | 119,607 |
| Sep 4, 2025 | 2.21 | 2.23 | 2.09 | 2.15 | 2.15 | -2.27% | 33,100 |
| Sep 3, 2025 | 2.07 | 2.25 | 2.03 | 2.20 | 2.20 | 5.26% | 81,900 |
| Sep 2, 2025 | 2.01 | 2.22 | 2.01 | 2.09 | 2.09 | -3.69% | 48,601 |
| Aug 29, 2025 | 2.30 | 2.30 | 1.77 | 2.17 | 2.17 | -2.69% | 101,632 |