AACG

ATA Creativity Global Historical Data

AACG Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 2.81 -0.28 -9.06% 3.00 3.03 2.7385 227,874
Apr 15 2021 3.09 -0.28 -8.31% 3.35 3.83 3.05 1,644,701
Apr 14 2021 3.37 0.06 1.81% 3.35 3.45 3.29 94,746
Apr 13 2021 3.31 -0.45 -11.97% 3.75 3.75 3.21 293,497
Apr 12 2021 3.76 -0.30 -7.39% 4.05 4.05 3.72 173,628
Apr 09 2021 4.06 0.00 0.0% 4.06 4.06 3.90 81,232
Apr 08 2021 4.06 0.08 2.01% 4.00 4.14 3.86 311,735
Apr 07 2021 3.98 -0.01 -0.25% 3.99 4.00 3.80 172,485
Apr 06 2021 3.99 -0.21 -5.0% 4.17 4.25 3.96 246,179
Apr 05 2021 4.20 0.01 0.24% 4.15 4.29 4.07 132,095
Apr 02 2021 4.19 0.00 +0.00% 4.41 4.50 4.17 0
Apr 01 2021 4.19 -0.18 -4.12% 4.41 4.50 4.17 381,427
Mar 31 2021 4.37 0.10 2.34% 4.20 4.75 4.20 2,152,300
Mar 30 2021 4.27 -0.09 -2.06% 4.42 4.45 4.20 263,664
Mar 29 2021 4.36 -0.56 -11.38% 4.39 4.68 4.20 710,588
Mar 26 2021 4.92 0.95 23.93% 4.30 5.44 4.30 5,800,475
Mar 25 2021 3.97 -0.12 -2.93% 4.00 4.1399 3.77 207,024
Mar 24 2021 4.09 -0.30 -6.83% 4.30 4.44 4.00 271,805
Mar 23 2021 4.39 -0.62 -12.38% 4.90 4.96 4.20 814,917
Mar 22 2021 5.01 -0.28 -5.29% 5.32 6.06 4.8701 2,414,915
Mar 19 2021 5.29 0.55 11.6% 4.81 5.50 4.64 1,726,058
Mar 18 2021 4.74 0.14 3.04% 4.53 5.14 4.4628 681,697
Mar 17 2021 4.60 0.34 7.98% 4.23 4.65 4.23 293,229
Mar 16 2021 4.26 -0.40 -8.58% 4.64 4.7301 4.12 235,717
Mar 15 2021 4.66 0.19 4.25% 4.79 4.79 4.4306 191,947
Mar 12 2021 4.47 -0.31 -6.49% 4.63 4.9499 4.39 422,446
Mar 11 2021 4.78 0.28 6.22% 4.5235 4.93 4.32 446,793
Mar 10 2021 4.50 0.13 2.97% 4.81 5.12 4.40 909,867
Mar 09 2021 4.37 0.36 8.98% 4.19 4.59 4.18 435,094
Mar 08 2021 4.01 -0.07 -1.72% 4.19 4.5494 3.9005 382,673
Mar 05 2021 4.08 -0.18 -4.23% 4.21 4.34 3.94 177,210
Mar 04 2021 4.26 -0.37 -7.99% 4.51 4.63 4.05 248,845
Mar 03 2021 4.63 -0.44 -8.68% 5.00 5.1612 4.63 146,145
Mar 02 2021 5.07 -0.08 -1.55% 5.03 5.17 4.91 128,561
Mar 01 2021 5.15 0.10 1.98% 5.10 5.26 4.91 221,556
Feb 26 2021 5.05 -0.08 -1.56% 4.98 5.64 4.6545 1,335,562
Feb 25 2021 5.13 0.07 1.38% 5.38 5.4369 4.94 283,747
Feb 24 2021 5.06 0.60 13.45% 4.58 5.14 4.58 235,349
Feb 23 2021 4.46 -0.93 -17.25% 5.21 5.65 4.45 863,026
Feb 22 2021 5.39 -0.27 -4.77% 5.62 5.66 5.202 1,047,067
Feb 19 2021 5.66 -0.09 -1.57% 5.67 5.8603 5.45 496,016
Feb 18 2021 5.75 -0.27 -4.49% 5.90 6.25 5.65 1,026,953
Feb 17 2021 6.02 0.12 2.03% 5.81 6.36 5.65 1,580,319
Feb 16 2021 5.90 0.18 3.15% 5.77 6.34 5.70 1,546,400
Feb 15 2021 5.72 0.00 +0.00% 5.94 6.30 5.57 0
Feb 12 2021 5.72 0.10 1.78% 5.94 6.30 5.57 1,607,969
Feb 11 2021 5.62 -0.46 -7.57% 6.02 6.25 5.37 1,092,141
Feb 10 2021 6.08 -0.13 -2.09% 6.6645 6.70 6.00 2,360,273
Feb 09 2021 6.21 0.36 6.15% 6.05 6.39 5.91 2,278,706
Feb 08 2021 5.85 -0.48 -7.58% 6.27 7.50 5.46 5,227,110
Feb 05 2021 6.33 -7.97 -55.73% 10.08 10.11 5.6001 18,212,310
Feb 04 2021 14.30 12.94 951.47% 3.67 19.75 3.45 313,075,356
Feb 03 2021 1.36 -0.04 -2.86% 1.41 1.41 1.35 21,192
Feb 02 2021 1.40 0.06 4.48% 1.34 1.41 1.34 25,298
Feb 01 2021 1.34 0.03 2.0% 1.35 1.36 1.31 27,747
Jan 29 2021 1.3137 0.04 3.44% 1.30 1.42 1.30 103,994
Jan 28 2021 1.27 -0.05 -3.79% 1.30 1.3563 1.27 44,818
Jan 27 2021 1.32 -0.06 -4.35% 1.32 1.3791 1.26 61,115
Jan 26 2021 1.38 -0.01 -0.59% 1.43 1.43 1.37 14,041
Jan 25 2021 1.3882 0.04 2.83% 1.44 1.46 1.332 32,156
Jan 22 2021 1.35 -0.05 -3.57% 1.48 1.4899 1.30 80,833
Jan 21 2021 1.40 0.02 1.45% 1.41 1.42 1.3503 40,291
Jan 20 2021 1.38 0.08 5.84% 1.34 1.51 1.30 205,988
Jan 19 2021 1.3038 0.04 3.48% 1.30 1.394 1.27 63,288


Your Recent History
NASDAQ
AACG
ATA Creati..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.