AACG

ATA Creativity Global Historical Data

AACG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 1.91 0.05 2.69% 1.85 2.09 1.83 191,490
Jan 13 2022 1.86 -0.15 -7.46% 1.94 2.0013 1.8216 290,569
Jan 12 2022 2.01 -0.28 -12.23% 2.29 2.29 1.95 516,741
Jan 11 2022 2.29 0.10 4.57% 2.19 2.5499 2.16 1,541,826
Jan 10 2022 2.19 -0.45 -17.05% 2.44 2.65 2.19 1,408,577
Jan 07 2022 2.64 0.66 33.33% 1.93 2.94 1.85 9,675,092
Jan 06 2022 1.98 -0.32 -13.91% 1.92 2.3406 1.87 2,048,509
Jan 05 2022 2.30 -0.25 -9.8% 1.80 2.64 1.72 8,028,137
Jan 04 2022 2.55 1.36 114.29% 1.25 2.59 1.25 14,641,699
Jan 03 2022 1.19 0.12 11.16% 1.17 1.31 1.15 127,698
Dec 31 2021 1.0705 0.03 2.93% 1.06 1.10 1.0588 59,216
Dec 30 2021 1.04 -0.02 -1.89% 1.08 1.1199 1.00 116,353
Dec 29 2021 1.06 -0.11 -9.4% 1.17 1.17 1.04 76,661
Dec 28 2021 1.17 -0.01 -0.85% 1.12 1.18 1.12 26,754
Dec 27 2021 1.18 -0.06 -4.84% 1.25 1.2637 1.1501 28,387
Dec 24 2021 1.24 0.00 +0.00% 1.29 1.29 1.16 0
Dec 23 2021 1.24 0.02 1.64% 1.29 1.29 1.16 29,131
Dec 22 2021 1.22 0.03 2.52% 1.19 1.30 1.18 33,288
Dec 21 2021 1.19 0.04 3.48% 1.24 1.278 1.1494 22,146
Dec 20 2021 1.15 -0.12 -9.45% 1.26 1.26 1.12 53,176
Dec 17 2021 1.27 -0.03 -2.31% 1.31 1.31 1.25 26,255
Dec 16 2021 1.30 -0.04 -2.99% 1.39 1.3947 1.25 25,903
Dec 15 2021 1.34 -0.08 -5.63% 1.44 1.44 1.1035 53,056
Dec 14 2021 1.42 0.00 0.0% 1.42 1.49 1.3524 10,683
Dec 13 2021 1.42 -0.15 -9.55% 1.58 1.58 1.4046 23,037
Dec 10 2021 1.57 0.00 0.0% 1.65 1.65 1.50 10,430
Dec 09 2021 1.57 0.15 10.56% 1.44 1.63 1.34 83,892
Dec 08 2021 1.42 -0.11 -7.19% 1.50 1.58 1.40 79,841
Dec 07 2021 1.53 0.14 10.07% 1.38 1.5899 1.27 32,129
Dec 06 2021 1.39 0.07 5.3% 1.27 1.3942 1.25 27,550
Dec 03 2021 1.32 -0.21 -13.44% 1.57 1.57 1.2377 39,115
Dec 02 2021 1.525 0.02 1.67% 1.61 1.61 1.50 16,521
Dec 01 2021 1.50 -0.14 -8.54% 1.70 1.70 1.50 36,088
Nov 30 2021 1.64 -0.06 -3.53% 1.73 1.73 1.64 33,418
Nov 29 2021 1.70 -0.04 -2.3% 1.73 1.7662 1.70 11,934
Nov 26 2021 1.74 0.00 +0.00% 1.66 1.75 1.66 0
Nov 26 2021 1.74 -0.01 -0.57% 1.66 1.75 1.66 16,885
Nov 25 2021 1.75 0.00 +0.00% 1.74 1.78 1.7001 0
Nov 24 2021 1.75 0.02 1.16% 1.74 1.78 1.7001 10,120
Nov 23 2021 1.73 -0.03 -1.7% 1.76 1.80 1.73 16,944
Nov 22 2021 1.76 -0.01 -0.6% 1.75 1.82 1.75 16,797
Nov 19 2021 1.7707 -0.17 -8.73% 1.81 1.86 1.75 44,269
Nov 18 2021 1.94 -0.11 -5.37% 2.05 2.1167 1.85 36,618
Nov 17 2021 2.05 0.00 +0.00% 2.14 2.15 2.05 0
Nov 17 2021 2.05 -0.10 -4.65% 2.14 2.15 2.05 20,970
Nov 16 2021 2.15 -0.01 -0.46% 2.15 2.21 2.15 14,149
Nov 15 2021 2.16 -0.05 -2.26% 2.19 2.24 2.146 11,621
Nov 12 2021 2.21 0.00 0.0% 2.21 2.2199 2.18 7,823
Nov 11 2021 2.21 0.01 0.45% 2.20 2.22 2.18 18,730
Nov 10 2021 2.20 -0.11 -4.76% 2.29 2.31 2.20 24,238
Nov 09 2021 2.31 -0.01 -0.25% 2.35 2.35 2.28 19,687
Nov 08 2021 2.3159 -0.04 -1.87% 2.40 2.40 2.31 19,980
Nov 05 2021 2.36 0.00 +0.00% 2.33 2.38 2.30 0
Nov 05 2021 2.36 0.03 1.29% 2.33 2.38 2.30 20,880
Nov 04 2021 2.33 -0.05 -2.1% 2.36 2.38 2.27 21,349
Nov 03 2021 2.38 0.01 0.44% 2.34 2.40 2.34 10,464
Nov 02 2021 2.3696 0.08 3.7% 2.27 2.37 2.27 20,443
Nov 01 2021 2.285 0.02 0.66% 2.27 2.37 2.25 23,758
Oct 29 2021 2.27 0.02 0.89% 2.22 2.30 2.20 16,219
Oct 28 2021 2.25 -0.03 -1.32% 2.25 2.29 2.22 18,773
Oct 27 2021 2.28 -0.06 -2.56% 2.34 2.47 2.27 75,873
Oct 26 2021 2.34 -0.05 -2.09% 2.46 2.46 2.34 41,347
Oct 25 2021 2.39 0.05 2.14% 2.32 2.42 2.24 56,183
Oct 22 2021 2.34 -0.08 -3.31% 2.38 2.41 2.34 36,339
Oct 21 2021 2.42 -0.02 -0.82% 2.49 2.60 2.27 126,990
Oct 20 2021 2.44 -0.12 -4.69% 2.57 2.90 2.36 378,777


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.