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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.07$13.3359,200——
2021-12-30$1.04$12.95116,400——
2021-12-29$1.06$13.2076,700——
2021-12-28$1.17$14.5726,800——
2021-12-27$1.18$14.7028,400——
2021-12-23$1.24$15.4429,100——
2021-12-22$1.22$15.1933,300——
2021-12-21$1.19$14.8222,100——
2021-12-20$1.15$14.3253,200——
2021-12-17$1.27$15.8226,300——
2021-12-16$1.30$16.1925,900——
2021-12-15$1.34$16.6953,100——
2021-12-14$1.42$17.6810,700——
2021-12-13$1.42$17.6823,000——
2021-12-10$1.57$19.5510,400——
2021-12-09$1.57$19.5583,900——
2021-12-08$1.42$17.6879,800——
2021-12-07$1.53$19.0532,100——
2021-12-06$1.39$17.3127,600——
2021-12-03$1.32$16.4439,100——
2021-12-02$1.50$18.6816,500——
2021-12-01$1.50$18.6836,000——
2021-11-30$1.64$20.4233,400——
2021-11-29$1.70$21.1711,900——
2021-11-26$1.72$21.4216,900——
2021-11-24$1.75$21.7910,100——
2021-11-23$1.73$21.5516,900——
2021-11-22$1.76$21.9216,800——
2021-11-19$1.77$22.0444,300——
2021-11-18$1.94$24.1636,600——
2021-11-17$2.05$25.5321,000——
2021-11-16$2.15$26.7814,100——
2021-11-15$2.16$26.9011,600——
2021-11-12$2.21$27.527,800——
2021-11-11$2.21$27.5218,700——
2021-11-10$2.20$27.4024,200——
2021-11-09$2.31$28.7719,700——
2021-11-08$2.32$28.8920,000——
2021-11-05$2.36$29.3920,900——
2021-11-04$2.33$29.0221,300——
2021-11-03$2.38$29.6410,500——
2021-11-02$2.37$29.5220,500——
2021-11-01$2.29$28.5223,800——
2021-10-29$2.27$28.2716,200——
2021-10-28$2.25$28.0218,800——
2021-10-27$2.28$28.3975,900——
2021-10-26$2.34$29.1441,800——
2021-10-25$2.39$29.7656,200——
2021-10-22$2.34$29.1436,300——
2021-10-21$2.42$30.14133,500——
2021-10-20$2.44$30.39378,800——
2021-10-19$2.56$31.88223,700——
2021-10-18$2.39$29.7622,800——
2021-10-15$2.46$30.64214,500——
2021-10-14$2.28$28.3918,000——
2021-10-13$2.28$28.3929,700——
2021-10-12$2.39$29.76332,500——
2021-10-11$2.34$29.1417,700——
2021-10-08$2.30$28.646,500——
2021-10-07$2.27$28.2714,600——
2021-10-06$2.22$27.6517,000——
2021-10-05$2.26$28.1520,100——
2021-10-04$2.37$29.5211,000——
2021-10-01$2.40$29.8913,200——
2021-09-30$2.34$29.1433,900——
2021-09-29$2.35$29.2718,500——
2021-09-28$2.47$30.7640,800——
2021-09-27$2.37$29.5220,300——
2021-09-24$2.40$29.8916,700——
2021-09-23$2.36$29.3934,500——
2021-09-22$2.44$30.3932,400——
2021-09-21$2.41$30.0120,500——
2021-09-20$2.33$29.02104,000——
2021-09-17$2.68$33.3817,600——
2021-09-16$2.76$34.3722,800——
2021-09-15$2.81$35.0014,800——
2021-09-14$2.83$35.2424,200——
2021-09-13$2.87$35.7433,900——
2021-09-10$2.85$35.49138,000——
2021-09-09$2.78$34.62120,600——
2021-09-08$2.71$33.7568,800——
2021-09-07$2.82$35.1219,700——
2021-09-03$2.77$34.5010,400——
2021-09-02$2.77$34.5040,500——
2021-09-01$2.80$34.8733,200——
2021-08-31$2.78$34.6231,700——
2021-08-30$2.70$33.6345,900——
2021-08-27$2.66$33.1335,300——
2021-08-26$2.63$32.7525,400——
2021-08-25$2.63$32.7598,200——
2021-08-24$2.63$32.75230,100——
2021-08-23$2.53$31.5157,200——
2021-08-20$2.58$32.1331,700——
2021-08-19$2.52$31.3829,800——
2021-08-18$2.52$31.3857,400——
2021-08-17$2.59$32.2684,800——
2021-08-16$2.63$32.7554,700——
2021-08-13$2.71$33.75254,800——
2021-08-12$2.80$34.87122,900——
2021-08-11$2.94$36.6138,400——
2021-08-10$2.88$35.8741,200——
2021-08-09$2.86$35.6247,700——
2021-08-06$2.86$35.6231,300——
2021-08-05$2.87$35.7444,100——
2021-08-04$2.90$36.1225,900——
2021-08-03$2.88$35.87123,900——
2021-08-02$3.07$38.23227,200——
2021-07-30$3.11$38.7374,800——
2021-07-29$3.16$39.35151,600——
2021-07-28$3.30$41.10104,500——
2021-07-27$3.08$38.36209,500——
2021-07-26$3.22$40.10741,300——
2021-07-23$4.13$51.432,327,700——
2021-07-22$3.33$41.47307,700——
2021-07-21$3.19$39.73278,800——
2021-07-20$3.28$40.85377,300——
2021-07-19$2.98$37.11650,200——
2021-07-16$3.10$38.614,465,500——
2021-07-15$3.83$47.7043,796,200——
2021-07-14$2.98$37.11438,700——
2021-07-13$2.80$34.8740,500——
2021-07-12$2.87$35.74113,300——
2021-07-09$2.73$34.0073,900——
2021-07-08$2.66$33.1350,700——
2021-07-07$2.75$34.2547,700——
2021-07-06$2.87$35.7439,100——
2021-07-02$2.88$35.8744,500——
2021-07-01$2.96$36.8639,200——
2021-06-30$3.08$38.3672,300——
2021-06-29$3.08$38.36111,500——
2021-06-28$2.95$36.7427,900——
2021-06-25$3.05$37.9863,400——
2021-06-24$3.02$37.6155,600——
2021-06-23$2.97$36.9994,600——
2021-06-22$2.83$35.2470,800——
2021-06-21$3.02$37.6169,700——
2021-06-18$2.99$37.24102,900——
2021-06-17$2.95$36.7442,100——
2021-06-16$3.01$37.4939,100——
2021-06-15$3.12$38.8648,600——
2021-06-14$3.24$40.35641,400——
2021-06-11$3.19$39.7329,400——
2021-06-10$3.22$40.1040,000——
2021-06-09$3.31$41.2239,000——
2021-06-08$3.33$41.4765,900——
2021-06-07$3.35$41.7234,400——
2021-06-04$3.24$40.35238,200——
2021-06-03$3.24$40.35130,500——
2021-06-02$3.12$38.86157,100——
2021-06-01$3.00$37.3655,300——
2021-05-28$2.98$37.1155,000——
2021-05-27$2.95$36.7458,000——
2021-05-26$2.91$36.2452,300——
2021-05-25$2.77$34.5048,600——
2021-05-24$2.77$34.5057,800——
2021-05-21$2.93$36.49314,700——
2021-05-20$2.89$35.9938,800——
2021-05-19$2.86$35.6238,000——
2021-05-18$2.95$36.7479,400——
2021-05-17$2.96$36.8652,700——
2021-05-14$2.75$34.2559,500——
2021-05-13$2.61$32.5041,600——
2021-05-12$2.74$34.1246,000——
2021-05-11$2.88$35.8784,000——
2021-05-10$2.88$35.8734,000——
2021-05-07$2.91$36.2429,500——
2021-05-06$2.86$35.6261,400——
2021-05-05$3.03$37.7472,900——
2021-05-04$2.90$36.1247,500——
2021-05-03$3.03$37.74119,000——
2021-04-30$3.09$38.48121,000——
2021-04-29$3.36$41.85179,500——
2021-04-28$3.33$41.47145,000——
2021-04-27$3.20$39.85346,600——
2021-04-26$3.03$37.74279,700——
2021-04-23$2.84$35.37277,500——
2021-04-22$2.75$34.2558,500——
2021-04-21$2.76$34.3793,300——
2021-04-20$2.85$35.4973,700——
2021-04-19$2.99$37.24172,800——
2021-04-16$2.81$35.00230,600——
2021-04-15$3.09$38.481,646,200——
2021-04-14$3.37$41.9794,700——
2021-04-13$3.31$41.22293,900——
2021-04-12$3.76$46.83173,700——
2021-04-09$4.06$50.5684,300——
2021-04-08$4.06$50.56311,700——
2021-04-07$3.99$49.69172,800——
2021-04-06$3.99$49.69247,100——
2021-04-05$4.20$52.31132,100——
2021-04-01$4.19$52.18382,300——
2021-03-31$4.37$54.422,152,400——
2021-03-30$4.27$53.18265,400——
2021-03-29$4.36$54.30714,400——
2021-03-26$4.92$61.275,809,500——
2021-03-25$3.97$49.44207,300——
2021-03-24$4.09$50.94274,000——
2021-03-23$4.39$54.67816,000——
2021-03-22$5.01$62.392,423,600——
2021-03-19$5.29$65.881,743,400——
2021-03-18$4.74$59.03681,700——
2021-03-17$4.60$57.29294,100——
2021-03-16$4.26$53.05236,300——
2021-03-15$4.66$58.04191,900——
2021-03-12$4.47$55.67422,400——
2021-03-11$4.78$59.53447,500——
2021-03-10$4.50$56.04911,100——
2021-03-09$4.37$54.42441,100——
2021-03-08$4.01$49.94382,900——
2021-03-05$4.08$50.81177,200——
2021-03-04$4.26$53.05249,200——
2021-03-03$4.63$57.66146,600——
2021-03-02$5.07$63.14128,600——
2021-03-01$5.15$64.14221,600——
2021-02-26$5.05$62.891,337,000——
2021-02-25$5.06$63.02288,100——
2021-02-24$5.06$63.02264,500——
2021-02-23$4.46$55.54863,200——
2021-02-22$5.39$67.131,048,300——
2021-02-19$5.66$70.49498,100——
2021-02-18$5.75$71.611,028,000——
2021-02-17$6.02$74.971,580,400——
2021-02-16$5.90$73.481,548,600——
2021-02-12$5.72$71.241,613,600——
2021-02-11$5.62$69.991,095,000——
2021-02-10$6.08$75.722,367,000——
2021-02-09$6.21$77.342,443,400——
2021-02-08$5.85$72.865,239,300——
2021-02-05$6.33$78.8318,333,600——
2021-02-04$14.30$178.09315,842,300——
2021-02-03$1.36$16.9421,200——
2021-02-02$1.40$17.4425,300——
2021-02-01$1.34$16.6927,700——
2021-01-29$1.31$16.31105,000——
2021-01-28$1.27$15.8244,800——
2021-01-27$1.32$16.4461,100——
2021-01-26$1.38$17.1914,800——
2021-01-25$1.39$17.3132,200——
2021-01-22$1.35$16.8180,800——
2021-01-21$1.40$17.4440,500——
2021-01-20$1.38$17.19206,000——
2021-01-19$1.30$16.1963,300——
2021-01-15$1.26$15.69109,100——
2021-01-14$1.26$15.6943,100——
2021-01-13$1.21$15.0731,600——
2021-01-12$1.25$15.5763,600——
2021-01-11$1.26$15.6928,300——
2021-01-08$1.24$15.4418,600——
2021-01-07$1.27$15.8220,400——
2021-01-06$1.22$15.1941,400——
2021-01-05$1.23$15.3221,300——
2021-01-04$1.18$14.7018,000——