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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.36$16.9410,800——
2019-12-30$1.38$17.1944,500——
2019-12-27$1.40$17.449,600——
2019-12-26$1.47$18.316,200——
2019-12-24$1.43$17.818,700——
2019-12-23$1.49$18.5612,400——
2019-12-20$1.51$18.818,500——
2019-12-19$1.59$19.8026,100——
2019-12-18$1.59$19.80150,500——
2019-12-17$1.43$17.814,500——
2019-12-16$1.50$18.6812,300——
2019-12-13$1.42$17.6826,000——
2019-12-12$1.36$16.9418,500——
2019-12-11$1.48$18.4310,200——
2019-12-10$1.55$19.306,200——
2019-12-09$1.62$20.185,400——
2019-12-06$1.65$20.5512,100——
2019-12-05$1.70$21.175,400——
2019-12-04$1.76$21.922,000——
2019-12-03$1.74$21.673,200——
2019-12-02$1.82$22.675,400——
2019-11-29$1.80$22.421,000——
2019-11-27$1.80$22.4210,100——
2019-11-26$1.81$22.5410,700——
2019-11-25$1.79$22.2913,000——
2019-11-22$1.88$23.4117,700——
2019-11-21$1.85$23.0459,700——
2019-11-20$1.77$22.0410,800——
2019-11-19$1.74$21.676,000——
2019-11-18$1.67$20.808,100——
2019-11-15$1.70$21.1710,000——
2019-11-14$1.73$21.559,400——
2019-11-13$1.71$21.30400——
2019-11-12$1.70$21.178,100——
2019-11-11$1.72$21.42800——
2019-11-08$1.73$21.5512,500——
2019-11-07$1.72$21.4210,400——
2019-11-06$1.72$21.423,100——
2019-11-05$1.74$21.675,800——
2019-11-04$1.74$21.676,000——
2019-11-01$1.77$22.043,800——
2019-10-31$1.78$22.174,000——
2019-10-30$1.79$22.2916,600——
2019-10-29$1.75$21.7918,700——
2019-10-28$1.79$22.297,800——
2019-10-25$1.87$23.2918,400——
2019-10-24$1.83$22.797,400——
2019-10-23$1.83$22.796,500——
2019-10-22$1.78$22.1724,800——
2019-10-21$1.82$22.6715,700——
2019-10-18$1.77$22.0412,900——
2019-10-17$1.84$22.925,400——
2019-10-16$1.83$22.7916,500——
2019-10-15$1.90$23.6668,800——
2019-10-14$1.69$21.0520,200——
2019-10-11$1.56$19.4340,100——
2019-10-10$1.61$20.054,100——
2019-10-09$1.50$18.6815,000——
2019-10-08$1.62$20.1810,400——
2019-10-07$1.76$21.926,300——
2019-10-04$1.68$20.924,300——
2019-10-03$1.63$20.3010,100——
2019-10-02$1.60$19.9319,500——
2019-10-01$1.51$18.8112,400——
2019-09-30$1.63$20.3010,100——
2019-09-27$1.66$20.6710,900——
2019-09-26$1.73$21.558,900——
2019-09-25$1.68$20.9281,100——
2019-09-24$1.79$22.2917,100——
2019-09-23$1.86$23.168,500——
2019-09-20$1.80$22.424,000——
2019-09-19$1.79$22.2920,000——
2019-09-18$1.80$22.4210,100——
2019-09-17$1.81$22.5417,500——
2019-09-16$1.81$22.545,500——
2019-09-13$1.85$23.0414,500——
2019-09-12$1.86$23.1619,700——
2019-09-11$1.84$22.928,600——
2019-09-10$1.90$23.6631,900——
2019-09-09$1.86$23.169,900——
2019-09-06$1.89$23.5416,400——
2019-09-05$1.93$24.049,400——
2019-09-04$1.87$23.2937,900——
2019-09-03$1.87$23.297,000——
2019-08-30$1.86$23.1623,700——
2019-08-29$1.90$23.6620,200——
2019-08-28$1.86$23.1631,100——
2019-08-27$1.85$23.0422,100——
2019-08-26$1.87$23.2959,400——
2019-08-23$1.88$23.4113,700——
2019-08-22$1.89$23.54103,500——
2019-08-21$1.83$22.7981,800——
2019-08-20$1.83$22.79145,200——
2019-08-19$2.02$25.1667,000——
2019-08-16$2.08$25.9074,100——
2019-08-15$2.14$26.6552,000——
2019-08-14$2.24$27.9050,300——
2019-08-13$2.11$26.2863,600——
2019-08-12$2.23$27.7717,600——
2019-08-09$2.18$27.15184,500——
2019-08-08$2.40$29.8933,100——
2019-08-07$2.37$29.529,600——
2019-08-06$2.34$29.1440,400——
2019-08-05$2.25$28.02126,000——
2019-08-02$2.52$31.38109,300——
2019-08-01$2.61$32.5025,100——
2019-07-31$2.63$32.7526,100——
2019-07-30$2.60$32.3818,500——
2019-07-29$2.60$32.387,300——
2019-07-26$2.60$32.3871,500——
2019-07-25$2.62$32.6338,300——
2019-07-24$2.62$32.6342,900——
2019-07-23$2.64$32.8853,900——
2019-07-22$2.62$32.6355,400——
2019-07-19$2.63$32.75128,000——
2019-07-18$2.85$35.4997,500——
2019-07-17$2.77$34.50148,200——
2019-07-16$2.81$35.00390,800——
2019-07-15$2.62$32.6335,000——
2019-07-12$2.61$32.5061,400——
2019-07-11$2.57$32.0165,000——
2019-07-10$2.57$32.0193,600——
2019-07-09$2.45$30.5192,100——
2019-07-08$2.43$30.2660,100——
2019-07-05$2.53$31.51114,300——
2019-07-03$2.45$30.5178,400——
2019-07-02$2.51$31.26130,200——
2019-07-01$2.64$32.88235,200——
2019-06-28$2.70$33.636,597,100——
2019-06-27$2.60$32.38135,200——
2019-06-26$2.75$34.25439,700——
2019-06-25$2.64$32.8893,400——
2019-06-24$2.53$31.5177,100——
2019-06-21$2.59$32.26143,100——
2019-06-20$2.66$33.13637,200——
2019-06-19$2.48$30.89447,300——
2019-06-18$2.24$27.90169,400——
2019-06-17$2.11$26.2822,000——
2019-06-14$2.11$26.2836,500——
2019-06-13$2.16$26.9055,700——
2019-06-12$2.13$26.5376,900——
2019-06-11$2.13$26.53154,200——
2019-06-10$2.19$27.27115,400——
2019-06-07$1.99$24.7830,900——
2019-06-06$1.99$24.78206,400——
2019-06-05$1.84$22.9219,600——
2019-06-04$1.83$22.7947,300——
2019-06-03$1.80$22.4247,400——
2019-05-31$1.83$22.7961,600——
2019-05-30$1.90$23.6636,000——
2019-05-29$1.96$24.4149,600——
2019-05-28$2.01$25.0347,800——
2019-05-24$2.00$24.9149,200——
2019-05-23$2.02$25.1667,900——
2019-05-22$2.05$25.53137,200——
2019-05-21$2.23$27.7792,600——
2019-05-20$2.14$26.65185,900——
2019-05-17$2.38$29.64236,500——
2019-05-16$2.40$29.89180,800——
2019-05-15$2.38$29.64338,300——
2019-05-14$2.25$28.02778,400——
2019-05-13$2.58$32.131,491,600——
2019-05-10$2.35$29.271,054,600——
2019-05-09$1.91$23.79473,300——
2019-05-08$2.19$27.273,243,800——
2019-05-07$2.26$28.153,445,800——
2019-05-06$1.84$22.92338,400——
2019-05-03$1.81$22.54735,800——
2019-05-02$1.69$21.05124,100——
2019-05-01$1.76$21.92212,300——
2019-04-30$1.88$23.41233,900——
2019-04-29$2.00$24.91152,900——
2019-04-26$2.04$25.41346,600——
2019-04-25$2.21$27.52236,000——
2019-04-24$2.34$29.14152,700——
2019-04-23$2.35$29.27321,800——
2019-04-22$2.30$28.64600,700——
2019-04-18$2.67$33.25463,000——
2019-04-17$2.77$34.50529,300——
2019-04-16$2.72$33.871,544,100——
2019-04-15$3.25$40.489,311,000——
2019-04-12$2.50$31.131,562,000——
2019-04-11$3.05$37.986,180,700——
2019-04-10$3.85$47.9553,169,400——
2019-04-09$2.12$26.4052,444,800——
2019-04-08$1.02$12.7039,600——
2019-04-05$1.00$12.4552,700——
2019-04-04$1.00$12.45225,800——
2019-04-03$0.99$12.3316,100——
2019-04-02$1.00$12.4512,100——
2019-04-01$1.00$12.4531,600——
2019-03-29$0.99$12.337,100——
2019-03-28$1.00$12.4555,900——
2019-03-27$1.02$12.7034,100——
2019-03-26$1.00$12.4549,100——
2019-03-25$0.99$12.3343,800——
2019-03-22$1.03$12.8329,100——
2019-03-21$1.03$12.8310,200——
2019-03-20$1.01$12.5841,000——
2019-03-19$1.06$13.20122,800——
2019-03-18$1.07$13.3348,800——
2019-03-15$1.04$12.9530,900——
2019-03-14$1.08$13.4529,900——
2019-03-13$1.07$13.3323,100——
2019-03-12$1.05$13.0820,200——
2019-03-11$1.08$13.4532,100——
2019-03-08$1.08$13.4568,800——
2019-03-07$1.14$14.2073,800——
2019-03-06$1.18$14.70240,100——
2019-03-05$1.14$14.20541,400——
2019-03-04$1.13$14.07146,900——
2019-03-01$1.10$13.7059,000——
2019-02-28$1.14$14.2032,200——
2019-02-27$1.13$14.07129,100——
2019-02-26$1.12$13.9572,100——
2019-02-25$1.10$13.70648,300——
2019-02-22$1.09$13.5739,600——
2019-02-21$1.08$13.4527,700——
2019-02-20$1.07$13.3322,000——
2019-02-19$1.06$13.2010,800——
2019-02-15$1.05$13.0868,400——
2019-02-14$1.03$12.8348,100——
2019-02-13$1.04$12.9586,100——
2019-02-12$1.08$13.4539,000——
2019-02-11$1.03$12.8362,200——
2019-02-08$1.04$12.9537,400——
2019-02-07$1.04$12.9529,600——
2019-02-06$1.06$13.2041,700——
2019-02-05$1.08$13.4554,000——
2019-02-04$1.16$14.45150,100——
2019-02-01$1.18$14.70338,000——
2019-01-31$1.08$13.45141,500——
2019-01-30$1.01$12.5816,700——
2019-01-29$1.05$13.089,100——
2019-01-28$1.00$12.4522,500——
2019-01-25$1.07$13.33262,000——
2019-01-24$0.98$12.2034,600——
2019-01-23$0.96$11.9623,200——
2019-01-22$0.96$11.9612,200——
2019-01-18$0.98$12.205,800——
2019-01-17$0.99$12.3355,800——
2019-01-16$0.98$12.2047,800——
2019-01-15$1.04$12.9596,800——
2019-01-14$1.03$12.8331,000——
2019-01-11$0.99$12.3344,100——
2019-01-10$1.06$13.2051,500——
2019-01-09$1.07$13.33349,900——
2019-01-08$0.99$12.3315,000——
2019-01-07$0.94$11.7121,600——
2019-01-04$0.93$11.586,900——
2019-01-03$0.94$11.7143,300——
2019-01-02$0.94$11.7130,600——