FRA:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.06	40.06	40.06	40.06	40.06	-0.15%	-
Mar 26, 2026	40.02	40.12	40.02	40.12	40.12	-0.99%	723
Mar 25, 2026	40.52	40.52	40.52	40.52	40.52	-0.10%	-
Mar 24, 2026	39.95	40.56	39.95	40.56	40.56	0.95%	432
Mar 23, 2026	40.52	40.52	40.18	40.18	40.18	-2.29%	100
Mar 20, 2026	41.12	41.12	41.12	41.12	41.12	-0.10%	-
Mar 19, 2026	41.16	41.16	41.16	41.16	41.16	-2.30%	-
Mar 18, 2026	42.47	42.47	42.13	42.13	42.13	0.10%	1,300
Mar 17, 2026	42.09	42.09	42.09	42.09	42.09	-0.36%	-
Mar 16, 2026	42.19	42.24	42.19	42.24	42.24	0.26%	140
Mar 13, 2026	41.33	42.13	41.33	42.13	42.13	2.13%	130
Mar 12, 2026	40.68	41.25	40.68	41.25	41.25	1.13%	525
Mar 11, 2026	40.89	40.89	40.79	40.79	40.79	-0.90%	100
Mar 10, 2026	41.10	41.16	41.10	41.16	41.16	1.58%	925
Mar 9, 2026	40.52	40.52	40.52	40.52	40.52	-1.05%	-
Mar 6, 2026	40.95	40.95	40.95	40.95	40.95	-0.63%	-
Mar 5, 2026	41.21	41.21	41.21	41.21	41.21	1.63%	-
Mar 4, 2026	40.55	40.55	40.55	40.55	40.55	-1.24%	-
Mar 3, 2026	41.15	41.15	40.86	41.06	41.06	-0.36%	1,004
Mar 2, 2026	41.04	41.21	41.04	41.21	41.21	-0.82%	22
Feb 27, 2026	40.88	41.55	40.88	41.55	41.55	1.42%	125
Feb 26, 2026	40.81	40.97	40.81	40.97	40.97	-0.73%	29
Feb 25, 2026	41.22	41.27	41.22	41.27	41.27	-0.36%	240
Feb 24, 2026	41.16	41.53	41.16	41.42	41.42	1.62%	726
Feb 23, 2026	39.79	40.76	39.79	40.76	40.76	1.37%	15,524
Feb 20, 2026	39.96	40.21	39.96	40.21	40.21	1.08%	20
Feb 19, 2026	39.48	39.88	39.48	39.78	39.78	0.10%	120
Feb 18, 2026	39.62	39.74	39.62	39.74	39.74	-0.28%	2,140
Feb 17, 2026	39.37	39.85	39.37	39.85	39.85	1.04%	40
Feb 16, 2026	39.50	39.50	39.44	39.44	39.44	-0.38%	435
Feb 13, 2026	39.44	39.59	39.44	39.59	39.59	0.48%	21
Feb 12, 2026	38.52	39.40	38.30	39.40	39.40	2.02%	358
Feb 11, 2026	35.48	38.62	35.48	38.62	38.62	11.01%	187
Feb 10, 2026	34.41	34.80	34.41	34.79	34.79	0.81%	647
Feb 9, 2026	34.98	34.98	34.51	34.51	34.51	-0.95%	251
Feb 6, 2026	34.84	34.84	34.84	34.84	34.84	-0.11%	-
Feb 5, 2026	34.63	34.88	34.63	34.88	34.88	0.43%	18
Feb 4, 2026	34.08	34.73	34.08	34.73	34.73	3.06%	850
Feb 3, 2026	33.47	33.70	33.47	33.70	33.70	0.87%	481
Feb 2, 2026	32.64	33.45	32.64	33.41	33.41	1.37%	1,831
Jan 30, 2026	32.74	32.96	32.74	32.96	32.96	0.24%	56
Jan 29, 2026	32.30	32.88	32.30	32.88	32.88	1.64%	211
Jan 28, 2026	32.30	32.48	32.30	32.35	32.35	0.47%	250
Jan 27, 2026	32.87	32.87	32.20	32.20	32.20	-2.13%	219
Jan 26, 2026	32.84	32.97	32.84	32.90	32.90	-0.39%	135
Jan 23, 2026	32.80	33.03	32.80	33.03	33.03	0.24%	380
Jan 22, 2026	32.95	32.95	32.95	32.95	32.95	-0.24%	-
Jan 21, 2026	32.94	33.07	32.91	33.03	33.03	0.79%	895
Jan 20, 2026	33.04	33.04	32.77	32.77	32.77	-1.89%	200
Jan 19, 2026	33.63	33.85	33.40	33.40	33.40	-1.10%	1,260