Canada markets closed

ATA Creativity Global (AACG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.9073-0.0266 (-2.85%)
At close: 04:00PM EDT
0.9211 +0.01 (+1.52%)
After hours: 06:45PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.86290.93700.86290.90730.907312,039
May 02, 20240.90000.92000.90000.90000.900010,500
May 01, 20240.90000.90000.89000.90000.90009,100
Apr 30, 20240.90000.90000.87000.89000.890011,300
Apr 29, 20240.91000.91000.87000.87000.870014,500
Apr 26, 20240.89000.90000.86000.87000.87008,600
Apr 25, 20240.87000.92000.87000.88000.880011,900
Apr 24, 20240.89000.93000.87000.87000.87006,300
Apr 23, 20240.96000.98000.89000.89000.890016,900
Apr 22, 20240.99001.01000.87000.89000.890012,600
Apr 19, 20241.03001.03000.92000.97000.970011,400
Apr 18, 20240.98001.04000.91001.03001.030020,900
Apr 17, 20240.98000.98000.95000.97000.97003,200
Apr 16, 20240.86000.97000.86000.88000.880018,400
Apr 15, 20240.94000.94000.85000.86000.860019,100
Apr 12, 20241.01001.06000.88000.92000.9200143,400
Apr 11, 20241.10001.10001.01001.04001.040068,300
Apr 10, 20241.15001.15001.06001.07001.070033,900
Apr 09, 20241.06001.16001.01001.05001.050064,800
Apr 08, 20241.02001.13001.02001.07001.070011,400
Apr 05, 20241.08001.10001.01001.06001.060048,200
Apr 04, 20241.01001.14000.93001.08001.080082,800
Apr 03, 20241.01001.02001.00001.01001.010015,900
Apr 02, 20241.00001.04001.00001.01001.010010,600
Apr 01, 20241.08001.10001.00001.00001.000011,700
Mar 28, 20241.06001.13001.05001.06001.060012,400
Mar 27, 20241.16001.17001.02001.12001.120055,600
Mar 26, 20241.08001.08001.01001.02001.02007,300
Mar 25, 20241.08001.16001.06001.06001.06004,400
Mar 22, 20241.18001.18001.00001.08001.080077,600
Mar 21, 20241.18001.28001.10001.16001.160073,200
Mar 20, 20241.15001.33001.10001.27001.270056,300
Mar 19, 20241.55001.61001.10001.40001.400073,500
Mar 18, 20241.65001.65001.40001.55001.550044,800
Mar 15, 20241.46001.65001.45001.58001.580073,500
Mar 14, 20241.57001.61001.57001.61001.610023,300
Mar 13, 20241.59001.60001.57001.59001.590025,700
Mar 12, 20241.63001.63001.53001.59001.590015,800
Mar 11, 20241.53001.63001.53001.59001.590020,500
Mar 08, 20241.54001.57001.45001.57001.570023,300
Mar 07, 20241.56001.57001.42001.51001.510038,100
Mar 06, 20241.54001.64001.45001.61001.610054,800
Mar 05, 20241.43001.49001.42001.46001.460015,700
Mar 04, 20241.55001.55001.40001.49001.490069,000
Mar 01, 20241.37001.42001.03001.41001.4100114,300
Feb 29, 20241.16001.38001.16001.29001.290065,400
Feb 28, 20241.18001.25001.18001.24001.24008,400
Feb 27, 20241.22001.26001.19001.24001.24005,800
Feb 26, 20241.21001.26001.19001.24001.240018,700
Feb 23, 20241.22001.33001.20001.22001.22008,100
Feb 22, 20241.34001.34001.34001.34001.34001,400
Feb 21, 20241.25001.34001.25001.34001.34006,400
Feb 20, 20241.38001.42001.31001.34001.34009,200
Feb 16, 20241.39001.50001.32001.46001.460038,700
Feb 15, 20241.44001.45001.40001.43001.430068,200
Feb 14, 20241.30001.48001.27001.45001.450064,200
Feb 13, 20241.25001.30001.25001.30001.300015,200
Feb 12, 20241.28001.30001.19001.28001.280023,300
Feb 09, 20241.19001.29001.13001.25001.250023,300
Feb 08, 20241.17001.18001.15001.18001.180015,100
Feb 07, 20241.09001.20001.09001.16001.160062,400
Feb 06, 20241.08001.10001.08001.10001.100010,200
Feb 05, 20241.07001.08000.95001.08001.08002,100
Feb 02, 20241.08001.09001.07001.08001.08006,600
Feb 01, 20241.10001.10001.04001.10001.100012,700
Jan 31, 20241.08001.10001.08001.09001.09001,500
Jan 30, 20241.08001.11001.08001.08001.08007,600
Jan 29, 20241.10001.11001.07001.10001.10004,200
Jan 26, 20241.08001.11001.01001.08001.08007,200
Jan 25, 20241.03001.11001.03001.11001.110021,300
Jan 24, 20241.03001.09001.03001.09001.09006,200
Jan 23, 20241.03001.03000.95001.03001.03003,000
Jan 22, 20241.09001.11001.05001.05001.050018,100
Jan 19, 20241.05001.11001.05001.09001.09002,300
Jan 18, 20241.05001.08001.05001.08001.08002,700
Jan 17, 20241.05001.07001.00001.05001.050019,100
Jan 16, 20241.05001.08000.94001.05001.050010,400
Jan 12, 20241.02001.08001.02001.06001.06003,900
Jan 11, 20241.05001.20000.92001.02001.020055,400
Jan 10, 20241.10001.16001.06001.15001.150011,800
Jan 09, 20241.05001.12001.05001.11001.11001,400
Jan 08, 20241.06001.06001.03001.05001.050017,600
Jan 05, 20241.09001.20001.05001.11001.110013,800
Jan 04, 20241.14001.15001.09001.09001.09005,600
Jan 03, 20241.09001.23001.04001.04001.04002,500
Jan 02, 20241.15001.15000.97000.97000.970015,300
Dec 29, 20231.22001.27001.11001.16001.160033,800
Dec 28, 20231.18001.18001.04001.14001.1400125,500
Dec 27, 20230.85001.19000.85001.05001.0500101,600
Dec 26, 20230.84000.87000.84000.84000.84007,000
Dec 22, 20230.83000.86000.81000.81000.81002,800
Dec 21, 20230.86000.86000.81000.81000.810012,900
Dec 20, 20230.85000.85000.83000.83000.830020,500
Dec 19, 20230.87000.87000.83000.85000.850022,100
Dec 18, 20230.79000.85000.79000.83000.830026,300
Dec 15, 20230.89000.89000.85000.85000.85006,600
Dec 14, 20230.91000.91000.85000.85000.850020,700
Dec 13, 20230.90000.91000.88000.89000.89007,400
Dec 12, 20230.90000.92000.88000.89000.89002,400
Dec 11, 20230.85000.93000.85000.90000.90007,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...