AHLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	21.70	21.70	21.63	21.66	21.66	-0.64%	918
May 27, 2025	21.83	21.84	21.75	21.80	21.80	0.24%	9,380
May 23, 2025	21.60	21.75	21.60	21.75	21.75	0.22%	9,968
May 22, 2025	21.69	21.73	21.69	21.70	21.70	-0.09%	7,221
May 21, 2025	21.73	21.78	21.72	21.72	21.72	0.37%	1,144
May 20, 2025	21.59	21.64	21.58	21.64	21.64	0.88%	2,877
May 19, 2025	21.47	21.50	21.44	21.45	21.45	0.89%	47,202
May 16, 2025	21.22	21.26	21.20	21.26	21.26	-0.42%	3,363
May 15, 2025	21.25	21.37	21.25	21.35	21.35	0.78%	8,841
May 14, 2025	21.32	21.32	21.17	21.18	21.18	-0.64%	1,634
May 13, 2025	21.20	21.36	21.20	21.32	21.32	0.47%	7,776
May 12, 2025	21.21	21.25	21.21	21.22	21.22	-1.79%	11,978
May 9, 2025	21.63	21.64	21.60	21.61	21.61	0.42%	3,016
May 8, 2025	21.75	21.75	21.52	21.52	21.52	-1.22%	2,245
May 7, 2025	21.79	21.87	21.78	21.78	21.78	-0.82%	17,129
May 6, 2025	21.93	21.97	21.91	21.96	21.96	0.92%	21,452
May 5, 2025	21.72	21.76	21.68	21.76	21.76	1.45%	10,787
May 2, 2025	21.60	21.60	21.42	21.45	21.45	-0.25%	17,145
May 1, 2025	21.51	21.51	21.49	21.50	21.50	-0.91%	7,096
Apr 30, 2025	21.77	21.77	21.70	21.70	21.70	-0.59%	2,783
Apr 29, 2025	21.79	21.88	21.79	21.83	21.83	-0.23%	6,053
Apr 28, 2025	21.74	21.96	21.73	21.88	21.88	0.81%	41,876
Apr 25, 2025	21.69	21.71	21.69	21.70	21.70	-0.71%	1,531
Apr 24, 2025	21.71	21.87	21.71	21.86	21.86	0.13%	4,055
Apr 23, 2025	21.79	21.85	21.66	21.83	21.83	-0.72%	12,543
Apr 22, 2025	22.15	22.17	21.94	21.99	21.99	-0.45%	45,375
Apr 21, 2025	22.17	22.22	22.07	22.09	22.09	1.56%	26,769
Apr 17, 2025	21.79	21.79	21.72	21.75	21.75	-0.91%	11,253
Apr 16, 2025	21.86	22.16	21.83	21.95	21.95	1.22%	54,927
Apr 15, 2025	21.60	21.78	21.59	21.69	21.69	0.67%	70,088
Apr 14, 2025	21.64	21.64	21.36	21.54	21.54	-0.69%	11,860
Apr 11, 2025	21.76	21.81	21.62	21.69	21.69	0.37%	21,696
Apr 10, 2025	21.61	21.63	21.55	21.61	21.61	-1.59%	21,160
Apr 9, 2025	21.64	22.17	21.64	21.96	21.96	2.48%	15,820
Apr 8, 2025	21.50	21.96	21.41	21.43	21.43	-	9,325
Apr 7, 2025	21.52	21.78	21.34	21.43	21.43	-1.20%	15,772
Apr 4, 2025	21.87	21.90	21.61	21.69	21.69	-3.19%	10,118
Apr 3, 2025	22.37	22.42	22.37	22.40	22.40	-4.17%	1,422
Apr 2, 2025	23.36	23.43	23.36	23.38	23.38	0.09%	4,410
Apr 1, 2025	23.38	23.38	23.27	23.36	23.36	-0.60%	3,647
Mar 31, 2025	23.37	23.53	23.37	23.50	23.50	0.04%	1,315
Mar 28, 2025	23.48	23.50	23.45	23.49	23.49	-0.89%	2,035
Mar 27, 2025	23.68	23.70	23.65	23.70	23.70	0.77%	1,388
Mar 26, 2025	23.54	23.57	23.48	23.52	23.52	-0.72%	8,456
Mar 25, 2025	23.58	23.69	23.58	23.69	23.69	0.89%	4,233
Mar 24, 2025	23.52	23.56	23.43	23.48	23.48	0.09%	6,429
Mar 21, 2025	23.38	23.48	23.31	23.46	23.46	-0.59%	1,815
Mar 20, 2025	23.55	23.60	23.54	23.60	23.60	-0.24%	2,619
Mar 19, 2025	23.64	23.69	23.64	23.66	23.66	-0.02%	2,508
Mar 18, 2025	23.60	23.68	23.57	23.66	23.66	0.64%	11,764