ATA Creativity Global Stock Price History
NASDAQ: AACGReal EstateOther Consumer ServicesUSD
0.686-0.059 (-7.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AACG price history at a glance
The price history for ATA Creativity Global (AACG) on this page begins on January 28, 2008, when the stock closed at $9.51; it most recently closed at $0.686 on October 5, 2026. The highest price in this record is $19.75, reached on February 1, 2021; the latest close is 96.5% below that peak. Across the 17 complete calendar years in the table, AACG finished higher in 6 and lower in 11. Its best year was 2011 (+105.5%) and its worst was 2018 (-79.9%).
Over roughly 19 years the share price changed -92.8%, a -13.1% compound annual price return (excluding dividends). In the last 12 months alone, AACG has lost 49.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $19.75
- Date of high
- Feb 1, 2021
- Low since 2008
- $0.50
- Date of low
- Aug 19, 2024
- 52-week high
- $1.50
- 52-week low
- $0.686
- IPO year
- 2008
- Last close
- $0.686
AACG returns
1 week
-10.91%
1 month
-18.33%
3 months
-30.00%
6 months
-34.04%
Year to date
-13.16%
1 year
-49.19%
3 years
-37.64%
5 years
-72.11%
AACG price return, excluding dividends.
AACG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.686 | -14.25% |
| 2025 | 0.80 | -11.11% |
| 2024 | 0.90 | -22.41% |
| 2023 | 1.16 | -8.66% |
| 2022 | 1.27 | +18.69% |
| 2021 | 1.07 | -10.08% |
| 2020 | 1.19 | -19.05% |
| 2019 | 1.47 | +58.06% |
| 2018 | 0.93 | -79.87% |
| 2017 | 4.62 | +24.19% |
| 2016 | 3.72 | -42.06% |
| 2015 | 6.42 | +36.60% |
| 2014 | 4.70 | +19.59% |
| 2013 | 3.93 | -35.36% |
| 2012 | 6.08 | -18.93% |
| 2011 | 7.50 | +105.48% |
| 2010 | 3.65 | -18.34% |
| 2009 | 4.47 | -14.86% |
| 2008* | 5.25 | -44.79% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
AACG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.735 | 0.735 | 0.686 | 0.686 | -7.56% | |
| 0.77 | 0.77 | 0.7421 | 0.7421 | -3.75% | |
| 0.76 | 0.771 | 0.7503 | 0.771 | +1.45% | |
| 0.76 | 0.81 | 0.76 | 0.76 | -1.30% | |
| 0.80 | 0.83 | 0.76 | 0.77 | 0.00% | |
| 0.76 | 0.78 | 0.76 | 0.77 | -1.28% | |
| 0.78 | 0.85 | 0.77 | 0.78 | -2.50% | |
| 0.81 | 0.85 | 0.78 | 0.80 | -2.44% | |
| 0.79 | 0.82 | 0.78 | 0.82 | -3.53% | |
| 0.82 | 0.92 | 0.82 | 0.85 | -1.16% | |
| 0.83 | 0.92 | 0.83 | 0.86 | +3.61% | |
| 0.78 | 0.88 | 0.78 | 0.83 | 0.00% | |
| 0.80 | 0.92 | 0.79 | 0.83 | +3.75% | |
| 0.81 | 0.85 | 0.80 | 0.80 | -1.23% | |
| 0.80 | 0.93 | 0.80 | 0.81 | -3.57% | |
| 0.78 | 0.86 | 0.78 | 0.84 | 0.00% | |
| 0.83 | 0.86 | 0.82 | 0.84 | +1.20% | |
| 0.86 | 0.86 | 0.83 | 0.83 | -3.49% | |
| 0.84 | 0.92 | 0.83 | 0.86 | -2.27% | |
| 0.85 | 0.91 | 0.85 | 0.88 | 0.00% | |
| 0.92 | 0.93 | 0.85 | 0.88 | -4.35% | |
| 0.87 | 0.92 | 0.87 | 0.92 | +9.52% | |
| 0.90 | 0.98 | 0.84 | 0.84 | -11.58% | |
| 0.87 | 0.97 | 0.87 | 0.95 | +6.74% | |
| 0.91 | 0.92 | 0.88 | 0.89 | -1.11% | |
| 0.87 | 0.90 | 0.87 | 0.90 | +2.27% | |
| 0.88 | 0.93 | 0.87 | 0.88 | -3.30% | |
| 0.95 | 0.97 | 0.89 | 0.91 | -2.15% | |
| 0.92 | 0.95 | 0.92 | 0.93 | +1.09% | |
| 0.93 | 0.98 | 0.92 | 0.92 | -3.16% | |
| 0.97 | 0.98 | 0.93 | 0.95 | -2.06% | |
| 0.96 | 0.97 | 0.95 | 0.97 | +1.04% | |
| 0.99 | 0.99 | 0.93 | 0.96 | +2.13% | |
| 0.96 | 1.04 | 0.94 | 0.94 | -3.09% | |
| 1.00 | 1.03 | 0.94 | 0.97 | -3.96% | |
| 0.95 | 1.01 | 0.94 | 1.01 | +1.00% | |
| 0.97 | 1.04 | 0.94 | 1.00 | 0.00% | |
| 0.96 | 1.02 | 0.93 | 1.00 | -0.99% | |
| 0.93 | 1.03 | 0.90 | 1.01 | +5.21% | |
| 1.06 | 1.07 | 0.93 | 0.96 | -13.51% | |
| 0.85 | 1.15 | 0.81 | 1.11 | +21.98% | |
| 0.90 | 0.94 | 0.87 | 0.91 | +3.41% | |
| 0.87 | 0.89 | 0.87 | 0.88 | +1.15% | |
| 0.87 | 0.87 | 0.84 | 0.87 | +1.16% | |
| 0.83 | 0.89 | 0.83 | 0.86 | -4.44% | |
| 0.89 | 0.90 | 0.84 | 0.90 | +2.27% | |
| 0.84 | 0.88 | 0.84 | 0.88 | 0.00% | |
| 0.87 | 0.92 | 0.86 | 0.88 | -2.22% | |
| 0.86 | 0.90 | 0.85 | 0.90 | -1.10% | |
| 0.91 | 0.97 | 0.87 | 0.91 | -1.09% | |
| 0.97 | 0.97 | 0.88 | 0.92 | +2.22% | |
| 0.95 | 0.95 | 0.88 | 0.90 | -7.22% | |
| 0.94 | 0.98 | 0.89 | 0.97 | +5.43% | |
| 0.84 | 0.98 | 0.84 | 0.92 | +3.37% | |
| 0.89 | 0.92 | 0.85 | 0.89 | 0.00% | |
| 0.91 | 0.91 | 0.87 | 0.89 | -2.20% | |
| 0.88 | 0.93 | 0.88 | 0.91 | -2.15% | |
| 0.92 | 0.95 | 0.92 | 0.93 | -2.11% | |
| 0.92 | 0.95 | 0.92 | 0.95 | -3.06% | |
| 0.92 | 0.98 | 0.92 | 0.98 | +2.08% | |
| 0.97 | 0.97 | 0.92 | 0.96 | -4.00% | |
| 0.96 | 1.04 | 0.96 | 1.00 | 0.00% | |
| 0.95 | 1.00 | 0.95 | 1.00 | +5.26% | |
| 0.93 | 0.98 | 0.91 | 0.95 | -3.06% | |
| 0.95 | 0.98 | 0.95 | 0.98 | +2.08% | |
| 0.97 | 0.97 | 0.96 | 0.96 | 0.00% | |
| 1.00 | 1.02 | 0.93 | 0.96 | -5.88% | |
| 1.00 | 1.02 | 1.00 | 1.02 | +2.00% | |
| 1.01 | 1.03 | 0.94 | 1.00 | -3.85% | |
| 1.04 | 1.07 | 1.04 | 1.04 | -2.80% | |
| 1.04 | 1.07 | 1.02 | 1.07 | +3.88% | |
| 0.99 | 1.08 | 0.98 | 1.03 | +7.29% | |
| 0.87 | 0.96 | 0.87 | 0.96 | +3.23% | |
| 0.97 | 0.97 | 0.93 | 0.93 | -4.12% | |
| 1.01 | 1.01 | 0.95 | 0.97 | 0.00% | |
| 1.04 | 1.04 | 0.96 | 0.97 | -7.62% | |
| 1.01 | 1.05 | 1.01 | 1.05 | -1.87% | |
| 1.00 | 1.07 | 0.98 | 1.07 | -0.93% | |
| 0.92 | 1.08 | 0.92 | 1.08 | +8.00% | |
| 0.98 | 1.04 | 0.98 | 1.00 | -0.99% | |
| 0.98 | 1.01 | 0.97 | 1.01 | 0.00% | |
| 0.87 | 1.01 | 0.87 | 1.01 | +3.06% | |
| 0.97 | 1.03 | 0.97 | 0.98 | +3.16% | |
| 1.03 | 1.07 | 0.95 | 0.95 | -9.52% | |
| 1.07 | 1.08 | 1.05 | 1.05 | -2.78% | |
| 1.09 | 1.17 | 1.04 | 1.08 | +1.89% | |
| 1.06 | 1.08 | 1.06 | 1.06 | -2.75% | |
| 1.05 | 1.09 | 1.05 | 1.09 | 0.00% | |
| 1.06 | 1.10 | 1.02 | 1.09 | 0.00% | |
| 1.04 | 1.10 | 1.01 | 1.09 | +1.87% | |
| 1.14 | 1.14 | 1.04 | 1.07 | -8.55% | |
| 1.12 | 1.17 | 1.09 | 1.17 | -0.85% | |
| 1.10 | 1.24 | 1.10 | 1.18 | +3.51% | |
| 1.15 | 1.17 | 1.12 | 1.14 | -2.56% | |
| 1.17 | 1.21 | 1.15 | 1.17 | -1.68% | |
| 1.17 | 1.20 | 1.15 | 1.19 | -0.83% | |
| 1.15 | 1.23 | 1.15 | 1.20 | +4.35% | |
| 1.13 | 1.24 | 1.10 | 1.15 | -1.71% | |
| 1.21 | 1.26 | 1.14 | 1.17 | +1.74% | |
| 1.19 | 1.19 | 1.12 | 1.15 | -1.71% | |
| 1.18 | 1.18 | 1.10 | 1.17 | -1.68% | |
| 1.16 | 1.23 | 1.13 | 1.19 | 0.00% | |
| 1.19 | 1.20 | 1.14 | 1.19 | 0.00% | |
| 1.17 | 1.20 | 1.12 | 1.19 | -2.46% | |
| 1.18 | 1.22 | 1.15 | 1.22 | +7.02% | |
| 1.22 | 1.24 | 1.14 | 1.14 | -2.56% | |
| 1.18 | 1.22 | 1.17 | 1.17 | -1.68% | |
| 1.16 | 1.25 | 1.15 | 1.19 | 0.00% | |
| 1.12 | 1.25 | 1.07 | 1.19 | +5.31% | |
| 1.05 | 1.14 | 1.04 | 1.13 | +1.80% | |
| 1.10 | 1.11 | 1.05 | 1.11 | -5.13% | |
| 1.15 | 1.18 | 1.15 | 1.17 | -0.85% | |
| 1.13 | 1.25 | 1.10 | 1.18 | -4.07% | |
| 1.22 | 1.28 | 1.15 | 1.23 | +1.65% | |
| 1.21 | 1.32 | 1.17 | 1.21 | +0.83% | |
| 1.19 | 1.32 | 1.18 | 1.20 | -6.98% | |
| 1.12 | 1.48 | 1.12 | 1.29 | +12.17% | |
| 1.18 | 1.30 | 1.13 | 1.15 | +1.77% | |
| 1.05 | 1.15 | 1.05 | 1.13 | +8.65% | |
| 1.05 | 1.07 | 1.03 | 1.04 | -3.70% | |
| 1.04 | 1.08 | 0.97 | 1.08 | +6.93% | |
| 1.02 | 1.04 | 0.97 | 1.01 | -1.94% | |
| 1.00 | 1.03 | 1.00 | 1.03 | +3.00% | |
| 0.93 | 1.02 | 0.93 | 1.00 | +5.26% | |
| 0.94 | 1.00 | 0.93 | 0.95 | -5.94% | |
| 0.98 | 1.04 | 0.97 | 1.01 | -2.88% | |
| 0.97 | 1.04 | 0.94 | 1.04 | +6.12% | |
| 0.99 | 1.04 | 0.93 | 0.98 | -2.97% | |
| 0.95 | 1.02 | 0.95 | 1.01 | +2.02% | |
| 0.94 | 0.99 | 0.94 | 0.99 | +3.13% | |
| 0.91 | 0.98 | 0.91 | 0.96 | -1.03% | |
| 0.89 | 0.97 | 0.89 | 0.97 | +5.43% | |
| 0.84 | 0.96 | 0.84 | 0.92 | +3.37% | |
| 0.87 | 0.95 | 0.82 | 0.89 | +2.30% | |
| 1.00 | 1.01 | 0.87 | 0.87 | -13.86% | |
| 1.01 | 1.02 | 0.99 | 1.01 | 0.00% | |
| 0.97 | 1.02 | 0.97 | 1.01 | 0.00% | |
| 0.96 | 1.02 | 0.96 | 1.01 | 0.00% | |
| 0.96 | 1.02 | 0.95 | 1.01 | +4.12% | |
| 0.98 | 1.03 | 0.92 | 0.97 | -5.83% | |
| 0.98 | 1.08 | 0.97 | 1.03 | +5.10% | |
| 0.96 | 0.99 | 0.96 | 0.98 | -2.00% | |
| 0.96 | 1.00 | 0.96 | 1.00 | 0.00% | |
| 0.92 | 1.00 | 0.92 | 1.00 | 0.00% | |
| 0.97 | 1.01 | 0.97 | 1.00 | +1.01% | |
| 0.97 | 1.06 | 0.97 | 0.99 | +1.02% | |
| 0.98 | 0.98 | 0.95 | 0.98 | +1.03% | |
| 0.97 | 0.97 | 0.97 | 0.97 | +1.04% | |
| 0.95 | 0.96 | 0.95 | 0.96 | +1.05% | |
| 0.91 | 0.97 | 0.91 | 0.95 | -2.06% | |
| 1.03 | 1.07 | 0.95 | 0.97 | -4.90% | |
| 1.01 | 1.03 | 1.01 | 1.02 | +2.00% | |
| 1.01 | 1.01 | 1.00 | 1.00 | -1.96% | |
| 1.00 | 1.08 | 0.99 | 1.02 | +3.03% | |
| 0.92 | 1.01 | 0.92 | 0.99 | -2.94% | |
| 1.00 | 1.04 | 1.00 | 1.02 | +4.08% | |
| 0.99 | 1.07 | 0.96 | 0.98 | -2.00% | |
| 0.95 | 1.04 | 0.95 | 1.00 | +7.53% | |
| 0.94 | 0.97 | 0.93 | 0.93 | -1.06% | |
| 0.89 | 0.95 | 0.89 | 0.94 | +3.30% | |
| 0.88 | 0.91 | 0.88 | 0.91 | +3.41% | |
| 0.88 | 0.91 | 0.88 | 0.88 | 0.00% | |
| 0.89 | 0.93 | 0.88 | 0.88 | -1.12% | |
| 0.87 | 0.92 | 0.87 | 0.89 | 0.00% | |
| 0.88 | 0.90 | 0.88 | 0.89 | +1.14% | |
| 0.83 | 0.90 | 0.83 | 0.88 | -5.38% | |
| 0.84 | 0.97 | 0.84 | 0.93 | +5.68% | |
| 0.88 | 0.97 | 0.88 | 0.88 | -2.22% | |
| 0.90 | 0.90 | 0.88 | 0.90 | +1.12% | |
| 0.83 | 0.91 | 0.83 | 0.89 | -1.11% | |
| 0.87 | 0.90 | 0.83 | 0.90 | +3.45% | |
| 0.88 | 0.90 | 0.87 | 0.87 | -3.33% | |
| 1.04 | 1.04 | 0.83 | 0.90 | -12.62% | |
| 1.07 | 1.07 | 1.02 | 1.03 | -8.04% | |
| 1.10 | 1.15 | 1.08 | 1.12 | -1.75% | |
| 1.10 | 1.15 | 1.10 | 1.14 | -0.87% | |
| 1.13 | 1.15 | 1.13 | 1.15 | 0.00% | |
| 1.13 | 1.15 | 1.09 | 1.15 | +4.55% | |
| 1.10 | 1.15 | 1.07 | 1.10 | -0.90% | |
| 1.08 | 1.17 | 1.08 | 1.11 | +0.91% | |
| 1.05 | 1.10 | 1.05 | 1.10 | +2.80% | |
| 1.02 | 1.07 | 1.01 | 1.07 | 0.00% | |
| 1.08 | 1.15 | 1.01 | 1.07 | -7.76% | |
| 1.04 | 1.32 | 0.95 | 1.16 | +13.73% | |
| 1.03 | 1.09 | 1.02 | 1.02 | +0.99% | |
| 0.95 | 1.03 | 0.95 | 1.01 | +7.45% | |
| 0.96 | 0.96 | 0.94 | 0.94 | 0.00% | |
| 0.88 | 0.96 | 0.86 | 0.94 | +4.44% | |
| 0.88 | 0.91 | 0.87 | 0.90 | +4.65% | |
| 0.89 | 0.89 | 0.85 | 0.86 | +6.17% | |
| 0.81 | 0.85 | 0.80 | 0.81 | +1.25% | |
| 0.81 | 0.81 | 0.79 | 0.80 | +1.27% | |
| 0.82 | 0.82 | 0.79 | 0.79 | -1.25% | |
| 0.79 | 0.81 | 0.79 | 0.80 | +1.27% | |
| 0.80 | 0.80 | 0.78 | 0.79 | -1.25% | |
| 0.79 | 0.81 | 0.78 | 0.80 | +1.27% | |
| 0.74 | 0.81 | 0.74 | 0.79 | +6.76% | |
| 0.75 | 0.81 | 0.74 | 0.74 | -8.64% | |
| 0.82 | 0.85 | 0.81 | 0.81 | -2.41% | |
| 0.75 | 0.84 | 0.75 | 0.83 | 0.00% | |
| 0.85 | 0.89 | 0.79 | 0.83 | -4.60% | |
| 0.86 | 0.87 | 0.83 | 0.87 | +6.10% | |
| 0.87 | 0.87 | 0.82 | 0.82 | -7.87% | |
| 0.88 | 0.89 | 0.82 | 0.89 | -2.20% | |
| 0.87 | 0.91 | 0.87 | 0.91 | +5.81% | |
| 0.92 | 0.92 | 0.84 | 0.86 | -8.51% | |
| 0.97 | 0.98 | 0.90 | 0.94 | -4.08% | |
| 0.95 | 1.00 | 0.90 | 0.98 | +8.89% | |
| 0.98 | 0.99 | 0.85 | 0.90 | -5.26% | |
| 1.04 | 1.07 | 0.95 | 0.95 | -5.00% | |
| 1.02 | 1.05 | 1.00 | 1.00 | -4.76% | |
| 1.06 | 1.09 | 1.04 | 1.05 | -2.78% | |
| 1.04 | 1.10 | 1.02 | 1.08 | 0.00% | |
| 1.10 | 1.10 | 1.03 | 1.08 | -1.82% | |
| 1.03 | 1.10 | 1.03 | 1.10 | -0.90% | |
| 1.20 | 1.20 | 1.05 | 1.11 | -5.93% | |
| 1.05 | 1.19 | 1.05 | 1.18 | +9.26% | |
| 1.15 | 1.15 | 1.05 | 1.08 | -10.74% | |
| 1.16 | 1.27 | 1.16 | 1.21 | -3.20% | |
| 1.20 | 1.29 | 1.20 | 1.25 | -1.57% | |
| 1.24 | 1.32 | 1.24 | 1.27 | +0.79% | |
| 1.32 | 1.36 | 1.18 | 1.26 | -5.97% | |
| 1.26 | 1.35 | 1.26 | 1.34 | +6.35% | |
| 1.16 | 1.30 | 1.16 | 1.26 | +2.44% | |
| 1.22 | 1.27 | 1.22 | 1.23 | -1.60% | |
| 1.19 | 1.32 | 1.18 | 1.25 | +0.81% | |
| 1.29 | 1.31 | 1.19 | 1.24 | -1.59% | |
| 1.33 | 1.37 | 1.26 | 1.26 | -10.00% | |
| 1.30 | 1.41 | 1.28 | 1.40 | +6.06% | |
| 1.20 | 1.32 | 1.20 | 1.32 | +10.92% | |
| 1.22 | 1.24 | 1.16 | 1.19 | +0.85% | |
| 1.14 | 1.27 | 1.14 | 1.18 | +4.42% | |
| 1.11 | 1.15 | 1.11 | 1.13 | -2.59% | |
| 1.14 | 1.27 | 1.14 | 1.16 | -3.33% | |
| 1.25 | 1.30 | 1.20 | 1.20 | -2.44% | |
| 1.20 | 1.27 | 1.20 | 1.23 | -0.81% | |
| 1.31 | 1.33 | 1.23 | 1.24 | -5.34% | |
| 1.25 | 1.34 | 1.23 | 1.31 | +0.77% | |
| 1.28 | 1.33 | 1.15 | 1.30 | -5.11% | |
| 1.28 | 1.39 | 1.28 | 1.37 | +3.79% | |
| 1.29 | 1.37 | 1.28 | 1.32 | +4.76% | |
| 1.30 | 1.50 | 1.25 | 1.26 | 0.00% | |
| 1.20 | 1.27 | 1.20 | 1.26 | +0.80% | |
| 1.11 | 1.25 | 1.11 | 1.25 | -1.57% | |
| 1.13 | 1.32 | 1.13 | 1.27 | +8.55% | |
| 1.23 | 1.28 | 1.16 | 1.17 | -3.31% | |
| 1.20 | 1.22 | 1.16 | 1.21 | +5.22% | |
| 1.17 | 1.25 | 1.14 | 1.15 | -1.71% | |
| 1.15 | 1.18 | 1.12 | 1.17 | 0.00% | |
| 1.14 | 1.20 | 1.06 | 1.17 | 0.00% | |
| 1.37 | 1.37 | 1.07 | 1.17 | -13.33% | |
| 1.34 | 1.37 | 1.32 | 1.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AACG chart for longer ranges.