NASDAQ:AACG | Historical Stock Price | ATA Creativity Global

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-29 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.33$3.67$10.10$27.80$76.502008-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.65$3.651,000——
2010-12-30$3.65$3.653,600——
2010-12-29$3.69$3.69100——
2010-12-28$3.71$3.711,100——
2010-12-27$3.71$3.71300——
2010-12-23$3.79$3.79400——
2010-12-22$3.81$3.81900——
2010-12-21$3.87$3.872,800——
2010-12-20$3.70$3.701,400——
2010-12-17$3.67$3.670——
2010-12-16$3.67$3.67700——
2010-12-15$3.66$3.664,800——
2010-12-14$3.92$3.922,600——
2010-12-13$3.81$3.819,600——
2010-12-10$4.00$4.006,000——
2010-12-09$3.81$3.811,500——
2010-12-08$4.00$4.000——
2010-12-07$4.00$4.006,700——
2010-12-06$4.00$4.000——
2010-12-03$4.00$4.000——
2010-12-02$4.00$4.001,100——
2010-12-01$4.01$4.011,000——
2010-11-30$3.75$3.757,200——
2010-11-29$3.68$3.680——
2010-11-26$3.68$3.680——
2010-11-24$3.68$3.681,700——
2010-11-23$3.65$3.650——
2010-11-22$3.65$3.65300——
2010-11-19$3.52$3.522,100——
2010-11-18$3.55$3.559,500——
2010-11-17$3.54$3.544,600——
2010-11-16$3.75$3.75600——
2010-11-15$3.90$3.907,900——
2010-11-12$4.00$4.004,800——
2010-11-11$4.01$4.011,300——
2010-11-10$3.87$3.8747,200——
2010-11-09$3.31$3.314,500——
2010-11-08$3.44$3.445,500——
2010-11-05$3.53$3.531,000——
2010-11-04$3.56$3.560——
2010-11-03$3.56$3.565,400——
2010-11-02$3.57$3.572,300——
2010-11-01$3.46$3.461,800——
2010-10-29$3.28$3.281,000——
2010-10-28$3.21$3.218,200——
2010-10-27$3.48$3.482,100——
2010-10-26$3.45$3.455,500——
2010-10-25$3.42$3.42300——
2010-10-22$3.25$3.250——
2010-10-21$3.25$3.250——
2010-10-20$3.25$3.25200——
2010-10-19$3.29$3.290——
2010-10-18$3.29$3.296,700——
2010-10-15$3.13$3.135,400——
2010-10-14$3.13$3.13600——
2010-10-13$3.14$3.143,000——
2010-10-12$3.14$3.14500——
2010-10-11$3.07$3.0711,600——
2010-10-08$2.96$2.964,000——
2010-10-07$3.05$3.051,000——
2010-10-06$3.05$3.05200——
2010-10-05$3.01$3.010——
2010-10-04$3.01$3.013,100——
2010-10-01$3.03$3.034,200——
2010-09-30$2.96$2.962,400——
2010-09-29$2.93$2.934,400——
2010-09-28$2.94$2.9428,700——
2010-09-27$2.97$2.971,900——
2010-09-24$2.90$2.900——
2010-09-23$2.90$2.9018,600——
2010-09-22$2.90$2.9014,000——
2010-09-21$2.90$2.9028,500——
2010-09-20$2.85$2.8510,800——
2010-09-17$2.85$2.85110,500——
2010-09-16$2.80$2.8016,600——
2010-09-15$2.81$2.8138,800——
2010-09-14$2.85$2.850——
2010-09-13$2.85$2.8563,300——
2010-09-10$2.85$2.851,600——
2010-09-09$2.85$2.8511,700——
2010-09-08$2.85$2.8552,600——
2010-09-07$2.97$2.9770,200——
2010-09-03$2.95$2.9522,300——
2010-09-02$2.97$2.9754,800——
2010-09-01$2.94$2.9448,300——
2010-08-31$2.90$2.9043,300——
2010-08-30$2.85$2.8552,600——
2010-08-27$2.90$2.9015,300——
2010-08-26$2.85$2.852,100——
2010-08-25$2.85$2.85104,800——
2010-08-24$2.95$2.9552,500——
2010-08-23$2.90$2.9026,400——
2010-08-20$2.92$2.924,600——
2010-08-19$2.98$2.988,300——
2010-08-18$2.91$2.913,900——
2010-08-17$2.93$2.933,200——
2010-08-16$2.94$2.94300——
2010-08-13$2.95$2.95700——
2010-08-12$2.96$2.961,000——
2010-08-11$3.00$3.007,900——
2010-08-10$3.06$3.06500——
2010-08-09$3.10$3.102,100——
2010-08-06$3.00$3.0018,100——
2010-08-05$3.00$3.0010,100——
2010-08-04$3.00$3.007,900——
2010-08-03$2.98$2.988,800——
2010-08-02$2.98$2.982,900——
2010-07-30$2.98$2.98300——
2010-07-29$3.01$3.01600——
2010-07-28$3.08$3.08500——
2010-07-27$3.03$3.033,100——
2010-07-26$3.05$3.054,500——
2010-07-23$3.04$3.041,500——
2010-07-22$3.00$3.00300——
2010-07-21$3.05$3.0513,400——
2010-07-20$3.08$3.087,500——
2010-07-19$2.96$2.962,100——
2010-07-16$3.00$3.000——
2010-07-15$3.00$3.000——
2010-07-14$3.00$3.005,600——
2010-07-13$2.94$2.9421,900——
2010-07-12$3.05$3.05300——
2010-07-09$2.91$2.91600——
2010-07-08$3.01$3.015,400——
2010-07-07$2.94$2.94600——
2010-07-06$2.80$2.802,000——
2010-07-02$2.80$2.8019,600——
2010-07-01$2.84$2.84900——
2010-06-30$3.00$3.007,900——
2010-06-29$2.99$2.9916,800——
2010-06-28$3.11$3.1118,200——
2010-06-25$3.19$3.191,300——
2010-06-24$3.24$3.2410,800——
2010-06-23$3.30$3.300——
2010-06-22$3.30$3.30200——
2010-06-21$3.20$3.20600——
2010-06-18$3.25$3.251,500——
2010-06-17$3.31$3.312,200——
2010-06-16$3.38$3.381,100——
2010-06-15$3.50$3.5011,000——
2010-06-14$3.60$3.60200——
2010-06-11$3.50$3.502,400——
2010-06-10$3.50$3.5019,500——
2010-06-09$3.43$3.430——
2010-06-08$3.43$3.433,400——
2010-06-07$3.36$3.364,100——
2010-06-04$3.30$3.30400——
2010-06-03$3.31$3.310——
2010-06-02$3.31$3.31300——
2010-06-01$3.29$3.293,300——
2010-05-28$3.25$3.256,500——
2010-05-27$3.22$3.222,000——
2010-05-26$3.29$3.292,100——
2010-05-25$3.32$3.32900——
2010-05-24$3.30$3.304,700——
2010-05-21$3.38$3.382,400——
2010-05-20$3.35$3.356,900——
2010-05-19$3.36$3.363,800——
2010-05-18$3.53$3.53600——
2010-05-17$3.51$3.51700——
2010-05-14$3.61$3.611,000——
2010-05-13$3.44$3.44105,500——
2010-05-12$3.36$3.36600——
2010-05-11$3.41$3.414,600——
2010-05-10$3.40$3.402,400——
2010-05-07$3.37$3.374,600——
2010-05-06$3.53$3.5314,100——
2010-05-05$3.52$3.5215,400——
2010-05-04$3.55$3.556,700——
2010-05-03$3.52$3.5214,200——
2010-04-30$3.53$3.5318,600——
2010-04-29$3.53$3.5310,400——
2010-04-28$3.49$3.496,400——
2010-04-27$3.50$3.501,300——
2010-04-26$3.55$3.555,600——
2010-04-23$3.45$3.45400——
2010-04-22$3.44$3.442,100——
2010-04-21$3.50$3.501,800——
2010-04-20$3.53$3.530——
2010-04-19$3.53$3.5312,600——
2010-04-16$3.55$3.556,300——
2010-04-15$3.59$3.594,700——
2010-04-14$3.58$3.586,600——
2010-04-13$3.60$3.6011,300——
2010-04-12$3.62$3.6239,400——
2010-04-09$3.92$3.923,800——
2010-04-08$4.00$4.0017,000——
2010-04-07$4.00$4.0025,600——
2010-04-06$4.06$4.061,300——
2010-04-05$4.01$4.01200——
2010-04-01$3.99$3.9920,500——
2010-03-31$4.03$4.038,500——
2010-03-30$4.35$4.3527,900——
2010-03-29$4.30$4.3013,000——
2010-03-26$4.23$4.2314,800——
2010-03-25$4.04$4.0491,100——
2010-03-24$4.03$4.0366,800——
2010-03-23$4.00$4.0056,600——
2010-03-22$4.00$4.0032,100——
2010-03-19$4.04$4.042,000——
2010-03-18$4.06$4.064,000——
2010-03-17$4.17$4.1720,900——
2010-03-16$4.21$4.2130,500——
2010-03-15$4.55$4.5534,000——
2010-03-12$4.53$4.53466,400——
2010-03-11$3.85$3.85328,500——
2010-03-10$3.72$3.72101,000——
2010-03-09$3.68$3.68133,800——
2010-03-08$3.69$3.69134,200——
2010-03-05$3.52$3.5295,000——
2010-03-04$3.64$3.6436,600——
2010-03-03$3.67$3.6760,500——
2010-03-02$3.78$3.7839,500——
2010-03-01$3.85$3.8528,700——
2010-02-26$3.80$3.8017,500——
2010-02-25$3.80$3.809,600——
2010-02-24$3.80$3.8018,900——
2010-02-23$3.55$3.5514,400——
2010-02-22$3.50$3.5031,000——
2010-02-19$3.45$3.4513,800——
2010-02-18$3.45$3.4527,100——
2010-02-17$3.37$3.3725,300——
2010-02-16$3.50$3.5021,200——
2010-02-12$3.47$3.4723,000——
2010-02-11$3.52$3.523,300——
2010-02-10$3.70$3.7013,000——
2010-02-09$3.65$3.6525,900——
2010-02-08$3.67$3.6710,100——
2010-02-05$3.49$3.4910,700——
2010-02-04$3.41$3.4121,100——
2010-02-03$3.53$3.5310,100——
2010-02-02$3.60$3.6017,100——
2010-02-01$3.40$3.4015,700——
2010-01-29$3.00$3.00123,500——
2010-01-28$3.67$3.6710,700——
2010-01-27$3.89$3.896,000——
2010-01-26$3.95$3.9516,300——
2010-01-25$3.92$3.9211,100——
2010-01-22$3.86$3.8652,300——
2010-01-21$4.20$4.201,400——
2010-01-20$4.24$4.245,600——
2010-01-19$4.45$4.452,000——
2010-01-15$4.45$4.452,800——
2010-01-14$4.32$4.32200——
2010-01-13$4.49$4.49400——
2010-01-12$4.30$4.300——
2010-01-11$4.30$4.308,800——
2010-01-08$4.75$4.751,700——
2010-01-07$4.52$4.52200——
2010-01-06$4.51$4.51100——
2010-01-05$4.65$4.65300——
2010-01-04$4.70$4.701,100——