AHCHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	12.68	12.76	12.66	12.70	-	-0.08%	13
Jun 30, 2025	12.51	12.71	12.51	12.71	12.71	0.11%	9,651
Jun 27, 2025	12.31	12.78	12.31	12.70	12.70	-0.37%	26,806
Jun 26, 2025	12.79	12.83	12.71	12.74	12.74	2.39%	5,425
Jun 25, 2025	12.53	12.53	12.44	12.45	12.45	-0.12%	10,677
Jun 24, 2025	12.38	12.48	12.30	12.46	12.46	2.98%	12,796
Jun 23, 2025	12.06	12.10	12.02	12.10	12.10	1.51%	23,715
Jun 20, 2025	11.93	11.96	11.82	11.92	11.92	-5.02%	16,247
Jun 18, 2025	12.53	12.59	12.53	12.55	12.55	0.04%	9,502
Jun 17, 2025	12.48	12.58	12.48	12.55	12.55	0.85%	6,012
Jun 16, 2025	12.46	12.58	12.43	12.44	12.44	0.97%	39,537
Jun 13, 2025	12.50	12.56	12.32	12.32	12.32	-0.65%	10,615
Jun 12, 2025	12.32	12.41	12.32	12.40	12.40	-0.67%	15,100
Jun 11, 2025	12.55	12.55	12.48	12.48	12.48	-0.92%	8,222
Jun 10, 2025	12.64	12.64	12.56	12.60	12.60	-0.24%	6,130
Jun 9, 2025	12.45	12.66	12.27	12.63	12.63	1.00%	7,275
Jun 6, 2025	12.38	12.56	12.20	12.51	12.51	-0.34%	8,016
Jun 5, 2025	12.44	12.62	12.44	12.55	12.55	-1.66%	8,290
Jun 4, 2025	12.90	12.91	12.59	12.76	12.76	-2.22%	6,228
Jun 3, 2025	13.39	14.05	12.88	13.05	12.59	0.38%	10,704
Jun 2, 2025	13.11	13.48	12.74	13.00	12.54	1.88%	13,049
May 30, 2025	12.92	12.94	12.72	12.76	12.31	-2.45%	10,211
May 29, 2025	13.07	13.08	13.01	13.08	12.62	-	8,703
May 28, 2025	13.25	13.56	13.08	13.08	12.62	0.93%	11,847
May 27, 2025	13.12	13.40	12.95	12.96	12.50	-1.97%	11,211
May 23, 2025	12.67	13.28	12.67	13.22	12.75	-1.56%	5,714
May 22, 2025	13.41	13.46	13.36	13.43	12.95	0.31%	7,267
May 21, 2025	13.67	13.94	13.39	13.39	12.91	0.74%	10,697
May 20, 2025	13.30	13.44	13.26	13.29	12.82	2.70%	20,365
May 19, 2025	13.13	13.17	12.93	12.94	12.48	-2.04%	29,306
May 16, 2025	13.02	13.23	13.02	13.21	12.74	-1.42%	6,188
May 15, 2025	13.49	13.50	13.40	13.40	12.92	-1.18%	9,778
May 14, 2025	13.80	13.80	13.52	13.56	13.08	0.37%	11,053
May 13, 2025	13.47	13.57	13.46	13.51	13.03	0.75%	16,666
May 12, 2025	13.43	13.55	13.31	13.41	12.93	0.86%	8,853
May 9, 2025	13.53	13.92	13.21	13.30	12.82	0.49%	17,251
May 8, 2025	13.85	13.85	13.05	13.23	12.76	-3.53%	7,168
May 7, 2025	13.29	13.81	13.29	13.72	13.23	-1.68%	11,353
May 6, 2025	14.29	14.29	13.66	13.95	13.45	-1.10%	4,895
May 5, 2025	14.55	14.55	13.67	14.11	13.60	-1.40%	5,840
May 2, 2025	14.26	14.50	14.10	14.31	13.80	1.60%	10,106
May 1, 2025	14.03	14.28	13.99	14.08	13.58	0.86%	7,451
Apr 30, 2025	14.17	14.45	13.94	13.96	13.46	0.58%	11,562
Apr 29, 2025	14.00	14.41	13.88	13.88	13.39	-1.56%	11,949
Apr 28, 2025	14.32	14.70	13.63	14.10	13.60	0.12%	6,485
Apr 25, 2025	14.23	14.37	13.88	14.08	13.58	-0.54%	3,387
Apr 24, 2025	14.26	14.66	13.87	14.16	13.66	-1.94%	5,417
Apr 23, 2025	14.50	14.83	14.44	14.44	13.93	0.98%	5,639
Apr 22, 2025	14.23	14.44	14.23	14.30	13.79	4.46%	9,895
Apr 21, 2025	13.62	14.60	13.62	13.69	13.20	-1.51%	12,055