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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.19$14.8232,200——
2020-12-30$1.19$14.8221,800——
2020-12-29$1.19$14.82139,600——
2020-12-28$1.21$15.0749,700——
2020-12-24$1.28$15.9449,900——
2020-12-23$1.28$15.9478,500——
2020-12-22$1.18$14.7012,400——
2020-12-21$1.20$14.9412,100——
2020-12-18$1.20$14.949,900——
2020-12-17$1.18$14.706,000——
2020-12-16$1.20$14.9444,400——
2020-12-15$1.20$14.946,000——
2020-12-14$1.17$14.5721,200——
2020-12-11$1.16$14.4513,200——
2020-12-10$1.18$14.704,600——
2020-12-09$1.15$14.3254,900——
2020-12-08$1.19$14.8227,300——
2020-12-07$1.19$14.8219,300——
2020-12-04$1.18$14.7042,400——
2020-12-03$1.23$15.3273,200——
2020-12-02$1.17$14.5711,500——
2020-12-01$1.15$14.3230,700——
2020-11-30$1.22$15.1930,500——
2020-11-27$1.24$15.4434,500——
2020-11-25$1.27$15.82199,200——
2020-11-24$1.21$15.07190,400——
2020-11-23$1.17$14.5734,900——
2020-11-20$1.15$14.3232,600——
2020-11-19$1.16$14.4564,500——
2020-11-18$1.16$14.45127,700——
2020-11-17$1.13$14.0729,900——
2020-11-16$1.12$13.9517,100——
2020-11-13$1.13$14.0767,400——
2020-11-12$1.22$15.19286,700——
2020-11-11$1.14$14.2020,400——
2020-11-10$1.15$14.3225,400——
2020-11-09$1.15$14.3224,400——
2020-11-06$1.16$14.4557,900——
2020-11-05$1.13$14.0756,300——
2020-11-04$1.13$14.0732,300——
2020-11-03$1.13$14.0756,500——
2020-11-02$1.10$13.7035,500——
2020-10-30$1.09$13.5728,800——
2020-10-29$1.09$13.5713,200——
2020-10-28$1.09$13.5735,800——
2020-10-27$1.12$13.9514,500——
2020-10-26$1.10$13.7095,800——
2020-10-23$1.23$15.3223,400——
2020-10-22$1.26$15.69296,200——
2020-10-21$1.18$14.7051,700——
2020-10-20$1.25$15.5796,600——
2020-10-19$1.22$15.19682,600——
2020-10-16$1.19$14.82173,200——
2020-10-15$1.17$14.5759,900——
2020-10-14$1.15$14.3285,700——
2020-10-13$1.09$13.57184,800——
2020-10-12$1.19$14.82994,400——
2020-10-09$1.08$13.4526,800——
2020-10-08$1.09$13.575,600——
2020-10-07$1.10$13.706,400——
2020-10-06$1.11$13.821,800——
2020-10-05$1.11$13.8211,100——
2020-10-02$1.10$13.7017,200——
2020-10-01$1.13$14.074,700——
2020-09-30$1.11$13.8218,700——
2020-09-29$1.13$14.0778,800——
2020-09-28$1.15$14.32239,000——
2020-09-25$1.10$13.7034,000——
2020-09-24$1.07$13.3322,400——
2020-09-23$1.08$13.454,600——
2020-09-22$1.07$13.338,600——
2020-09-21$1.06$13.203,900——
2020-09-18$1.06$13.2012,200——
2020-09-17$1.09$13.576,700——
2020-09-16$1.12$13.957,600——
2020-09-15$1.10$13.7013,700——
2020-09-14$1.09$13.5711,500——
2020-09-11$1.06$13.2022,700——
2020-09-10$1.07$13.3326,900——
2020-09-09$1.09$13.579,900——
2020-09-08$1.14$14.2017,500——
2020-09-04$1.10$13.7027,200——
2020-09-03$1.11$13.8232,100——
2020-09-02$1.13$14.0717,200——
2020-09-01$1.17$14.5743,500——
2020-08-31$1.12$13.9522,200——
2020-08-28$1.20$14.94250,400——
2020-08-27$1.06$13.2013,600——
2020-08-26$1.10$13.7019,800——
2020-08-25$1.09$13.573,900——
2020-08-24$1.08$13.4527,600——
2020-08-21$1.13$14.0722,300——
2020-08-20$1.14$14.2017,300——
2020-08-19$1.10$13.7051,000——
2020-08-18$1.19$14.82176,200——
2020-08-17$1.14$14.2018,500——
2020-08-14$1.10$13.7054,600——
2020-08-13$1.10$13.7033,300——
2020-08-12$1.10$13.7050,600——
2020-08-11$1.15$14.3234,200——
2020-08-10$1.21$15.0718,400——
2020-08-07$1.26$15.6917,900——
2020-08-06$1.27$15.8234,500——
2020-08-05$1.30$16.1936,100——
2020-08-04$1.27$15.8282,200——
2020-08-03$1.37$17.06387,300——
2020-07-31$1.06$13.2026,800——
2020-07-30$1.05$13.0846,300——
2020-07-29$1.07$13.3369,600——
2020-07-28$1.12$13.958,700——
2020-07-27$1.14$14.2013,800——
2020-07-24$1.16$14.4528,300——
2020-07-23$1.25$15.5719,000——
2020-07-22$1.29$16.0738,100——
2020-07-21$1.31$16.3141,000——
2020-07-20$1.38$17.19111,800——
2020-07-17$1.71$21.3070,200——
2020-07-16$1.70$21.17848,500——
2020-07-15$1.52$18.9325,100——
2020-07-14$1.58$19.6885,500——
2020-07-13$1.46$18.1884,500——
2020-07-10$1.44$17.93179,800——
2020-07-09$1.49$18.5667,200——
2020-07-08$1.48$18.4357,200——
2020-07-07$1.37$17.0648,100——
2020-07-06$1.36$16.9449,200——
2020-07-02$1.31$16.3146,800——
2020-07-01$1.31$16.3195,400——
2020-06-30$1.26$15.6940,200——
2020-06-29$1.17$14.5746,900——
2020-06-26$1.15$14.3243,700——
2020-06-25$1.23$15.3272,900——
2020-06-24$1.25$15.5780,400——
2020-06-23$1.17$14.5757,000——
2020-06-22$1.14$14.20115,500——
2020-06-19$0.95$11.8352,500——
2020-06-18$1.00$12.45113,400——
2020-06-17$1.12$13.95141,000——
2020-06-16$1.12$13.951,621,800——
2020-06-15$1.29$16.07159,200——
2020-06-12$1.14$14.2064,200——
2020-06-11$1.12$13.95416,100——
2020-06-10$1.00$12.4530,500——
2020-06-09$0.92$11.4617,100——
2020-06-08$0.89$11.0832,600——
2020-06-05$0.86$10.7130,000——
2020-06-04$0.86$10.717,900——
2020-06-03$0.91$11.336,600——
2020-06-02$0.88$10.964,100——
2020-06-01$0.91$11.336,200——
2020-05-29$0.90$11.216,200——
2020-05-28$0.94$11.7110,100——
2020-05-27$0.90$11.2110,100——
2020-05-26$0.90$11.218,000——
2020-05-22$0.83$10.348,600——
2020-05-21$0.90$11.2137,700——
2020-05-20$0.79$9.8426,000——
2020-05-19$0.76$9.4619,500——
2020-05-18$0.72$8.9723,200——
2020-05-15$0.71$8.8432,700——
2020-05-14$0.72$8.9712,900——
2020-05-13$0.76$9.4625,600——
2020-05-12$0.71$8.847,900——
2020-05-11$0.76$9.4616,600——
2020-05-08$0.75$9.3412,700——
2020-05-07$0.80$9.9612,000——
2020-05-06$0.75$9.3425,300——
2020-05-05$0.72$8.979,700——
2020-05-04$0.71$8.8411,300——
2020-05-01$0.74$9.2233,100——
2020-04-30$0.72$8.9710,700——
2020-04-29$0.72$8.9717,200——
2020-04-28$0.75$9.3420,200——
2020-04-27$0.67$8.3462,800——
2020-04-24$0.75$9.347,100——
2020-04-23$0.74$9.223,900——
2020-04-22$0.76$9.4616,500——
2020-04-21$0.77$9.5910,300——
2020-04-20$0.83$10.343,000——
2020-04-17$0.84$10.467,600——
2020-04-16$0.85$10.598,200——
2020-04-15$0.86$10.712,700——
2020-04-14$0.82$10.219,100——
2020-04-13$0.82$10.215,700——
2020-04-09$0.85$10.5922,300——
2020-04-08$0.88$10.9614,200——
2020-04-07$0.90$11.2119,100——
2020-04-06$0.95$11.833,500——
2020-04-03$0.95$11.83700——
2020-04-02$0.92$11.465,200——
2020-04-01$0.95$11.831,900——
2020-03-31$0.95$11.838,300——
2020-03-30$0.95$11.836,500——
2020-03-27$0.96$11.964,300——
2020-03-26$1.00$12.4511,000——
2020-03-25$0.91$11.338,800——
2020-03-24$0.86$10.716,500——
2020-03-23$0.84$10.469,000——
2020-03-20$0.90$11.219,200——
2020-03-19$0.74$9.227,800——
2020-03-18$0.73$9.0923,600——
2020-03-17$0.91$11.3320,300——
2020-03-16$0.85$10.5916,200——
2020-03-13$0.86$10.7116,400——
2020-03-12$0.90$11.2135,900——
2020-03-11$0.96$11.9635,600——
2020-03-10$0.98$12.209,100——
2020-03-09$0.97$12.0823,700——
2020-03-06$1.00$12.458,900——
2020-03-05$0.96$11.962,600——
2020-03-04$1.00$12.4523,800——
2020-03-03$0.98$12.2040,800——
2020-03-02$0.98$12.2013,500——
2020-02-28$1.03$12.8345,900——
2020-02-27$1.06$13.2035,300——
2020-02-26$1.13$14.0724,600——
2020-02-25$1.14$14.2087,100——
2020-02-24$1.05$13.0836,100——
2020-02-21$1.11$13.8217,500——
2020-02-20$1.24$15.4429,300——
2020-02-19$1.17$14.5729,200——
2020-02-18$1.29$16.0771,700——
2020-02-14$1.15$14.3277,100——
2020-02-13$1.10$13.707,600——
2020-02-12$1.05$13.089,500——
2020-02-11$1.08$13.4510,700——
2020-02-10$1.10$13.7019,400——
2020-02-07$1.03$12.8311,900——
2020-02-06$1.14$14.2012,900——
2020-02-05$1.16$14.457,100——
2020-02-04$1.15$14.323,700——
2020-02-03$1.16$14.4512,700——
2020-01-31$1.16$14.4511,600——
2020-01-30$1.16$14.457,000——
2020-01-29$1.16$14.4518,100——
2020-01-28$1.26$15.6933,300——
2020-01-27$1.31$16.319,200——
2020-01-24$1.36$16.9434,600——
2020-01-23$1.44$17.933,600——
2020-01-22$1.53$19.0526,200——
2020-01-21$1.41$17.567,300——
2020-01-17$1.40$17.4452,000——
2020-01-16$1.63$20.3017,100——
2020-01-15$1.61$20.0551,000——
2020-01-14$1.55$19.305,100——
2020-01-13$1.52$18.9327,900——
2020-01-10$1.48$18.4335,800——
2020-01-09$1.45$18.0627,300——
2020-01-08$1.51$18.8190,900——
2020-01-07$1.43$17.8113,700——
2020-01-06$1.43$17.8118,700——
2020-01-03$1.47$18.3142,000——
2020-01-02$1.35$16.814,300——