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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.16$14.4533,800——
2023-12-28$1.14$14.20125,500——
2023-12-27$1.05$13.08101,600——
2023-12-26$0.84$10.467,000——
2023-12-22$0.81$10.092,800——
2023-12-21$0.81$10.0912,900——
2023-12-20$0.83$10.3420,500——
2023-12-19$0.85$10.5922,100——
2023-12-18$0.83$10.3426,300——
2023-12-15$0.85$10.596,600——
2023-12-14$0.85$10.5920,700——
2023-12-13$0.89$11.087,400——
2023-12-12$0.89$11.082,400——
2023-12-11$0.90$11.217,100——
2023-12-08$0.81$10.0920,900——
2023-12-07$0.89$11.082,500——
2023-12-06$0.95$11.8319,200——
2023-12-05$0.85$10.594,600——
2023-12-04$0.89$11.089,700——
2023-12-01$0.86$10.717,000——
2023-11-30$0.88$10.963,800——
2023-11-29$0.88$10.964,300——
2023-11-28$0.95$11.834,000——
2023-11-27$0.85$10.593,700——
2023-11-24$0.92$11.462,400——
2023-11-22$0.93$11.582,500——
2023-11-21$0.91$11.33900——
2023-11-20$0.91$11.332,800——
2023-11-17$0.93$11.582,300——
2023-11-16$0.86$10.714,000——
2023-11-15$0.86$10.715,100——
2023-11-14$0.89$11.085,700——
2023-11-13$0.87$10.838,400——
2023-11-10$0.85$10.595,400——
2023-11-09$0.85$10.5910,800——
2023-11-08$0.85$10.5934,200——
2023-11-07$0.96$11.961,900——
2023-11-06$0.91$11.333,000——
2023-11-03$0.99$12.339,600——
2023-11-02$0.95$11.835,100——
2023-11-01$0.96$11.966,200——
2023-10-31$0.97$12.082,300——
2023-10-30$1.05$13.086,500——
2023-10-27$0.96$11.9610,400——
2023-10-26$1.08$13.455,200——
2023-10-25$1.02$12.702,200——
2023-10-24$1.03$12.837,100——
2023-10-23$1.06$13.201,200——
2023-10-20$1.05$13.082,000——
2023-10-19$1.03$12.831,500——
2023-10-18$1.04$12.953,200——
2023-10-17$1.08$13.452,300——
2023-10-16$1.10$13.701,500——
2023-10-13$1.10$13.708,300——
2023-10-12$1.10$13.703,000——
2023-10-11$1.10$13.702,700——
2023-10-10$1.10$13.706,800——
2023-10-09$1.10$13.701,400——
2023-10-06$1.10$13.703,800——
2023-10-05$1.10$13.702,200——
2023-10-04$1.10$13.705,900——
2023-10-03$1.13$14.074,900——
2023-10-02$1.12$13.952,600——
2023-09-29$1.12$13.951,500——
2023-09-28$1.15$14.32900——
2023-09-27$1.13$14.073,800——
2023-09-26$1.13$14.074,400——
2023-09-25$1.15$14.323,300——
2023-09-22$1.14$14.20600——
2023-09-21$1.14$14.201,400——
2023-09-20$1.16$14.452,600——
2023-09-19$1.13$14.071,000——
2023-09-18$1.13$14.074,300——
2023-09-15$1.13$14.071,300——
2023-09-14$1.14$14.205,300——
2023-09-13$1.16$14.451,000——
2023-09-12$1.16$14.45500——
2023-09-11$1.12$13.959,900——
2023-09-08$1.18$14.7010,700——
2023-09-07$1.19$14.822,400——
2023-09-06$1.21$15.071,000——
2023-09-05$1.23$15.322,800——
2023-09-01$1.26$15.692,900——
2023-08-31$1.24$15.442,200——
2023-08-30$1.26$15.696,200——
2023-08-29$1.24$15.444,500——
2023-08-28$1.21$15.072,000——
2023-08-25$1.23$15.321,100——
2023-08-24$1.21$15.077,800——
2023-08-23$1.21$15.079,400——
2023-08-22$1.23$15.321,700——
2023-08-21$1.21$15.0710,700——
2023-08-18$1.25$15.578,700——
2023-08-17$1.27$15.828,200——
2023-08-16$1.21$15.076,500——
2023-08-15$1.18$14.7014,700——
2023-08-14$1.29$16.076,300——
2023-08-11$1.29$16.079,200——
2023-08-10$1.25$15.577,700——
2023-08-09$1.25$15.5731,200——
2023-08-08$1.22$15.1923,400——
2023-08-07$1.29$16.074,700——
2023-08-04$1.32$16.442,900——
2023-08-03$1.32$16.443,300——
2023-08-02$1.36$16.948,500——
2023-08-01$1.39$17.313,000——
2023-07-31$1.33$16.5617,000——
2023-07-28$1.37$17.065,900——
2023-07-27$1.35$16.814,600——
2023-07-26$1.34$16.697,000——
2023-07-25$1.38$17.1916,200——
2023-07-24$1.38$17.1911,800——
2023-07-21$1.39$17.316,300——
2023-07-20$1.40$17.443,000——
2023-07-19$1.44$17.938,100——
2023-07-18$1.44$17.936,900——
2023-07-17$1.44$17.932,100——
2023-07-14$1.48$18.434,100——
2023-07-13$1.51$18.8122,200——
2023-07-12$1.52$18.9318,000——
2023-07-11$1.40$17.444,400——
2023-07-10$1.41$17.563,200——
2023-07-07$1.38$17.198,300——
2023-07-06$1.37$17.063,700——
2023-07-05$1.41$17.565,500——
2023-07-03$1.41$17.562,200——
2023-06-30$1.43$17.8117,400——
2023-06-29$1.44$17.932,200——
2023-06-28$1.40$17.444,800——
2023-06-27$1.39$17.314,100——
2023-06-26$1.37$17.063,000——
2023-06-23$1.36$16.946,700——
2023-06-22$1.40$17.442,200——
2023-06-21$1.40$17.449,500——
2023-06-20$1.45$18.069,600——
2023-06-16$1.41$17.567,500——
2023-06-15$1.38$17.1913,300——
2023-06-14$1.32$16.4414,700——
2023-06-13$1.29$16.0716,900——
2023-06-12$1.26$15.6910,400——
2023-06-09$1.29$16.0731,800——
2023-06-08$1.40$17.4437,400——
2023-06-07$1.35$16.819,000——
2023-06-06$1.40$17.4412,900——
2023-06-05$1.45$18.0611,400——
2023-06-02$1.49$18.5614,800——
2023-06-01$1.50$18.684,300——
2023-05-31$1.49$18.569,300——
2023-05-30$1.49$18.5617,000——
2023-05-26$1.50$18.6811,200——
2023-05-25$1.48$18.4312,600——
2023-05-24$1.49$18.5639,400——
2023-05-23$1.55$19.309,100——
2023-05-22$1.52$18.939,700——
2023-05-19$1.48$18.4326,100——
2023-05-18$1.49$18.5624,600——
2023-05-17$1.49$18.5635,400——
2023-05-16$1.48$18.4314,500——
2023-05-15$1.52$18.9310,300——
2023-05-12$1.60$19.9325,200——
2023-05-11$1.71$21.3014,700——
2023-05-10$1.75$21.794,800——
2023-05-09$1.81$22.548,100——
2023-05-08$1.82$22.678,600——
2023-05-05$1.86$23.166,100——
2023-05-04$1.89$23.547,000——
2023-05-03$1.89$23.5412,300——
2023-05-02$1.88$23.4174,900——
2023-05-01$1.94$24.1621,400——
2023-04-28$1.81$22.5411,600——
2023-04-27$1.80$22.423,900——
2023-04-26$1.83$22.794,600——
2023-04-25$1.84$22.926,500——
2023-04-24$1.91$23.795,900——
2023-04-21$1.88$23.416,000——
2023-04-20$1.92$23.911,500——
2023-04-19$1.94$24.163,600——
2023-04-18$1.89$23.5410,100——
2023-04-17$1.85$23.0412,000——
2023-04-14$1.85$23.0419,900——
2023-04-13$1.90$23.6612,700——
2023-04-12$1.88$23.4113,000——
2023-04-11$1.97$24.538,700——
2023-04-10$1.83$22.7917,500——
2023-04-06$1.84$22.929,900——
2023-04-05$1.87$23.298,700——
2023-04-04$1.89$23.547,000——
2023-04-03$1.91$23.7923,000——
2023-03-31$1.93$24.0416,900——
2023-03-30$1.87$23.296,400——
2023-03-29$1.83$22.795,600——
2023-03-28$1.81$22.5410,600——
2023-03-27$1.82$22.679,800——
2023-03-24$1.88$23.418,900——
2023-03-23$1.76$21.9217,800——
2023-03-22$1.87$23.295,500——
2023-03-21$1.90$23.665,600——
2023-03-20$1.80$22.4210,900——
2023-03-17$1.90$23.6615,700——
2023-03-16$1.87$23.2915,800——
2023-03-15$1.99$24.7824,000——
2023-03-14$1.92$23.9140,400——
2023-03-13$1.99$24.7826,500——
2023-03-10$2.00$24.9138,000——
2023-03-09$2.47$30.7680,100——
2023-03-08$2.42$30.1464,600——
2023-03-07$2.32$28.89385,900——
2023-03-06$1.95$24.29647,600——
2023-03-03$1.91$23.795,800——
2023-03-02$1.99$24.7812,900——
2023-03-01$1.93$24.048,100——
2023-02-28$1.90$23.668,700——
2023-02-27$1.89$23.5424,600——
2023-02-24$1.87$23.2957,600——
2023-02-23$1.95$24.2922,200——
2023-02-22$1.90$23.6615,700——
2023-02-21$1.86$23.1655,100——
2023-02-17$2.15$26.78172,800——
2023-02-16$2.00$24.9187,200——
2023-02-15$1.85$23.0410,800——
2023-02-14$1.78$22.178,300——
2023-02-13$1.77$22.0413,000——
2023-02-10$1.74$21.6711,400——
2023-02-09$1.71$21.3014,700——
2023-02-08$1.65$20.556,900——
2023-02-07$1.60$19.9334,900——
2023-02-06$1.67$20.8013,200——
2023-02-03$1.50$18.686,500——
2023-02-02$1.43$17.817,900——
2023-02-01$1.48$18.434,800——
2023-01-31$1.44$17.9321,600——
2023-01-30$1.45$18.067,000——
2023-01-27$1.42$17.686,000——
2023-01-26$1.48$18.4314,500——
2023-01-25$1.44$17.936,900——
2023-01-24$1.44$17.933,700——
2023-01-23$1.44$17.9312,000——
2023-01-20$1.37$17.0618,300——
2023-01-19$1.35$16.8118,900——
2023-01-18$1.43$17.815,000——
2023-01-17$1.38$17.191,800——
2023-01-13$1.37$17.06600——
2023-01-12$1.35$16.814,600——
2023-01-11$1.38$17.196,600——
2023-01-10$1.39$17.311,400——
2023-01-09$1.40$17.447,400——
2023-01-06$1.41$17.561,300——
2023-01-05$1.32$16.442,300——
2023-01-04$1.27$15.821,400——
2023-01-03$1.26$15.697,000——