FRA:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.87	31.87	31.72	31.72	31.72	-1.09%	100
Sep 17, 2026	32.07	32.07	32.07	32.07	32.07	0.60%	-
Sep 16, 2026	31.88	31.88	31.88	31.88	31.88	0.44%	-
Sep 15, 2026	31.71	31.74	31.71	31.74	31.74	0.28%	124
Sep 14, 2026	30.67	31.65	30.67	31.65	31.65	2.33%	115
Sep 11, 2026	30.93	30.93	30.93	30.93	30.93	-	-
Sep 10, 2026	30.93	30.93	30.93	30.93	30.93	-0.35%	-
Sep 9, 2026	31.12	31.12	31.04	31.04	31.04	-0.93%	50
Sep 8, 2026	31.49	31.68	31.33	31.33	31.33	-0.51%	147
Sep 7, 2026	32.28	32.28	31.49	31.49	31.49	0.83%	340
Sep 4, 2026	31.23	31.23	31.23	31.23	31.23	0.81%	-
Sep 3, 2026	30.58	30.98	30.58	30.98	30.98	0.85%	110
Sep 2, 2026	30.71	30.72	30.71	30.72	30.72	-0.16%	192
Sep 1, 2026	30.79	30.79	30.65	30.77	30.77	0.13%	2,722
Aug 31, 2026	30.47	30.73	30.47	30.73	30.73	0.29%	632
Aug 28, 2026	30.50	30.64	30.36	30.64	30.64	0.52%	684
Aug 27, 2026	30.87	30.87	30.48	30.48	30.48	-1.74%	60
Aug 26, 2026	31.10	31.10	31.02	31.02	31.02	-0.80%	50
Aug 25, 2026	31.31	31.31	31.27	31.27	31.27	0.77%	170
Aug 24, 2026	30.93	31.03	30.93	31.03	31.03	-0.48%	750
Aug 21, 2026	30.85	31.18	30.85	31.18	31.18	0.55%	70
Aug 20, 2026	31.45	31.45	30.91	31.01	31.01	-2.24%	1,671
Aug 19, 2026	31.72	31.72	31.72	31.72	31.72	-0.09%	-
Aug 18, 2026	31.52	31.75	31.52	31.75	31.75	0.03%	187
Aug 17, 2026	32.23	32.23	31.63	31.74	31.74	-2.01%	398
Aug 14, 2026	32.41	32.41	32.39	32.39	32.39	0.06%	55
Aug 13, 2026	31.80	32.46	31.80	32.37	32.37	1.82%	717
Aug 12, 2026	32.34	32.74	31.79	31.79	31.79	-1.37%	794
Aug 11, 2026	32.95	32.95	32.23	32.23	32.23	-2.72%	178
Aug 10, 2026	33.53	33.53	32.86	33.13	33.13	-0.96%	1,041
Aug 7, 2026	33.72	33.72	33.45	33.45	33.45	0.60%	340
Aug 6, 2026	34.35	34.35	33.76	33.76	33.25	-1.86%	4,054
Aug 5, 2026	34.35	34.40	34.28	34.40	33.88	0.15%	1,249
Aug 4, 2026	34.60	34.61	34.35	34.35	33.83	-0.67%	557
Aug 3, 2026	34.76	34.76	34.58	34.58	34.06	1.53%	688
Jul 31, 2026	34.60	34.60	34.06	34.06	33.55	-2.69%	1,010
Jul 30, 2026	34.73	35.00	34.73	35.00	34.47	1.24%	2
Jul 29, 2026	34.81	34.81	34.57	34.57	34.05	1.35%	330
Jul 28, 2026	34.11	34.11	34.11	34.11	33.59	1.43%	-
Jul 27, 2026	33.63	33.63	33.63	33.63	33.12	-0.27%	-
Jul 24, 2026	33.69	34.01	33.69	33.72	33.21	0.36%	692
Jul 23, 2026	35.62	35.62	33.60	33.60	33.09	-5.70%	780
Jul 22, 2026	35.56	35.63	35.56	35.63	35.09	0.25%	70
Jul 21, 2026	35.88	35.88	35.54	35.54	35.00	-1.55%	141
Jul 20, 2026	36.17	36.17	36.10	36.10	35.55	-0.17%	100
Jul 17, 2026	36.20	36.47	36.16	36.16	35.61	2.06%	583
Jul 16, 2026	35.68	35.68	35.43	35.43	34.89	-1.69%	111
Jul 15, 2026	35.98	36.04	35.66	36.04	35.50	1.01%	43
Jul 14, 2026	35.46	35.71	35.46	35.68	35.14	0.73%	710
Jul 13, 2026	35.42	35.42	35.42	35.42	34.88	-0.65%	-