AHCHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.45	13.48	13.39	13.44	13.44	-0.12%	27,626
Mar 26, 2026	13.52	13.52	13.45	13.46	13.46	-2.63%	16,334
Mar 25, 2026	13.82	13.90	13.77	13.82	13.82	1.54%	27,449
Mar 24, 2026	13.71	14.39	13.26	13.61	13.61	0.59%	26,391
Mar 23, 2026	13.62	13.62	13.44	13.53	13.53	-2.90%	31,785
Mar 20, 2026	14.11	14.11	13.93	13.93	13.93	-1.73%	20,464
Mar 19, 2026	14.10	14.21	14.08	14.18	14.18	-0.98%	110,451
Mar 18, 2026	14.45	14.45	14.32	14.32	14.32	-2.25%	16,382
Mar 17, 2026	14.10	14.68	14.10	14.65	14.65	0.66%	18,628
Mar 16, 2026	14.56	14.59	14.50	14.55	14.55	0.58%	22,075
Mar 13, 2026	14.51	14.53	14.41	14.47	14.47	-0.07%	22,908
Mar 12, 2026	14.47	14.50	14.43	14.48	14.48	-1.03%	54,022
Mar 11, 2026	14.51	14.63	14.51	14.63	14.63	3.08%	13,724
Mar 10, 2026	14.23	14.31	14.15	14.19	14.19	-1.79%	20,042
Mar 9, 2026	14.30	14.45	14.29	14.45	14.45	-0.95%	32,513
Mar 6, 2026	14.57	14.64	14.55	14.59	14.59	1.18%	26,799
Mar 5, 2026	14.43	14.44	14.34	14.42	14.42	-3.42%	40,295
Mar 4, 2026	14.91	14.93	14.82	14.93	14.93	-0.20%	23,640
Mar 3, 2026	14.73	14.96	14.71	14.96	14.96	-4.16%	27,854
Mar 2, 2026	15.61	15.69	15.61	15.61	15.61	0.06%	16,760
Feb 27, 2026	15.57	15.61	15.52	15.60	15.60	-0.57%	12,180
Feb 26, 2026	15.79	15.79	15.31	15.69	15.69	-6.55%	2,875,111
Feb 25, 2026	17.05	17.05	16.56	16.79	16.79	3.71%	512,387
Feb 24, 2026	16.18	16.22	16.14	16.19	16.19	1.25%	41,036
Feb 23, 2026	16.05	16.08	15.96	15.99	15.99	-0.06%	27,710
Feb 20, 2026	15.84	16.00	15.84	16.00	16.00	-0.25%	16,356
Feb 19, 2026	15.84	16.04	15.40	16.04	16.04	-0.19%	29,904
Feb 18, 2026	15.99	16.09	15.99	16.07	16.07	0.50%	19,402
Feb 17, 2026	15.92	16.01	15.83	15.99	15.99	0.01%	19,285
Feb 13, 2026	15.41	16.00	15.41	15.99	15.99	-1.00%	13,512
Feb 12, 2026	16.29	16.31	16.09	16.15	16.15	0.87%	64,815
Feb 11, 2026	16.48	16.48	15.87	16.01	16.01	-0.22%	677,421
Feb 10, 2026	16.01	16.10	15.96	16.05	16.05	0.55%	13,888
Feb 9, 2026	15.93	16.02	15.93	15.96	15.96	0.80%	19,570
Feb 6, 2026	15.82	15.92	15.75	15.83	15.83	0.61%	26,523
Feb 5, 2026	15.82	15.87	15.71	15.74	15.74	0.19%	19,914
Feb 4, 2026	15.54	15.74	15.42	15.71	15.71	0.42%	13,576
Feb 3, 2026	15.67	15.71	15.50	15.64	15.64	2.36%	7,635
Feb 2, 2026	15.27	15.36	15.25	15.28	15.28	-3.72%	17,066
Jan 30, 2026	15.79	15.88	15.75	15.87	15.87	-2.22%	10,130
Jan 29, 2026	16.30	16.30	16.11	16.23	16.23	1.82%	25,748
Jan 28, 2026	15.98	15.99	15.93	15.94	15.94	1.46%	6,625
Jan 27, 2026	16.29	16.29	15.65	15.71	15.71	0.13%	11,206
Jan 26, 2026	15.65	15.70	15.63	15.69	15.69	2.42%	8,719
Jan 23, 2026	15.27	15.32	15.26	15.32	15.32	-1.79%	8,823
Jan 22, 2026	15.56	15.69	15.54	15.60	15.60	5.41%	17,557
Jan 21, 2026	14.77	14.80	14.72	14.80	14.80	-1.46%	9,952
Jan 20, 2026	15.04	15.05	14.98	15.02	15.02	3.37%	10,006
Jan 16, 2026	14.49	14.53	14.47	14.53	14.53	-2.02%	17,797
Jan 15, 2026	14.80	14.84	14.78	14.83	14.83	0.47%	10,924