AHCHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	12.65	12.76	12.47	12.74	12.74	1.68%	8,966
Feb 25, 2025	12.38	12.62	12.24	12.53	12.53	3.09%	15,560
Feb 24, 2025	12.22	12.22	12.10	12.16	12.16	-2.09%	23,880
Feb 21, 2025	12.51	12.75	12.25	12.42	12.42	-4.06%	6,473
Feb 20, 2025	13.00	13.00	12.89	12.94	12.94	-1.60%	14,395
Feb 19, 2025	13.23	13.42	13.15	13.15	13.15	-0.75%	8,077
Feb 18, 2025	13.43	13.43	13.09	13.25	13.25	-2.00%	10,797
Feb 14, 2025	13.54	13.71	13.43	13.52	13.52	0.52%	10,585
Feb 13, 2025	13.42	13.57	13.33	13.45	13.45	-1.47%	7,252
Feb 12, 2025	13.66	13.66	13.43	13.65	13.65	0.89%	5,926
Feb 11, 2025	13.38	13.58	13.38	13.53	13.53	-0.95%	7,434
Feb 10, 2025	13.67	13.67	13.57	13.66	13.66	2.02%	68,121
Feb 7, 2025	13.44	13.44	13.35	13.39	13.39	-0.22%	7,591
Feb 6, 2025	13.39	13.42	13.34	13.42	13.42	0.68%	7,702
Feb 5, 2025	13.26	13.34	13.10	13.33	13.33	-0.71%	8,036
Feb 4, 2025	13.39	13.50	13.39	13.42	13.42	0.10%	7,945
Feb 3, 2025	13.27	13.54	13.27	13.41	13.41	-0.22%	11,038
Jan 31, 2025	13.71	13.90	13.24	13.44	13.44	-2.29%	21,009
Jan 30, 2025	13.50	14.02	13.29	13.76	13.76	1.07%	12,427
Jan 29, 2025	13.55	13.64	13.49	13.61	13.61	1.11%	19,852
Jan 28, 2025	13.32	13.50	13.32	13.46	13.46	0.07%	8,218
Jan 27, 2025	14.06	14.06	13.42	13.45	13.45	2.36%	25,921
Jan 24, 2025	12.63	13.34	12.63	13.14	13.14	-0.98%	7,512
Jan 23, 2025	13.40	13.65	13.18	13.27	13.27	-1.04%	15,802
Jan 22, 2025	13.18	13.60	13.17	13.41	13.41	0.45%	16,018
Jan 21, 2025	13.74	14.50	13.04	13.35	13.35	-2.41%	17,732
Jan 17, 2025	14.08	14.08	13.40	13.68	13.68	3.95%	18,601
Jan 16, 2025	13.12	13.16	13.08	13.16	13.16	1.19%	16,514
Jan 15, 2025	13.05	13.05	12.96	13.01	13.01	4.12%	56,606
Jan 14, 2025	12.29	12.49	12.29	12.49	12.49	-	93,053
Jan 13, 2025	12.47	12.54	12.45	12.49	12.49	0.24%	21,284
Jan 10, 2025	13.09	13.09	12.42	12.46	12.46	0.36%	28,259
Jan 8, 2025	12.36	12.44	12.33	12.42	12.42	0.85%	26,700
Jan 7, 2025	12.27	12.32	12.22	12.31	12.31	0.57%	26,892
Jan 6, 2025	12.33	12.40	12.22	12.24	12.24	0.14%	29,036
Jan 3, 2025	12.10	12.23	12.10	12.22	12.22	-0.22%	25,289
Jan 2, 2025	12.27	12.29	12.22	12.25	12.25	-2.55%	35,395
Dec 31, 2024	12.77	12.77	12.57	12.57	12.57	-0.08%	12,793
Dec 30, 2024	12.19	12.58	12.19	12.58	12.58	-0.79%	15,892
Dec 27, 2024	12.70	12.73	12.65	12.68	12.68	-0.68%	32,274
Dec 26, 2024	12.71	12.84	12.69	12.77	12.77	0.03%	16,965
Dec 24, 2024	12.50	12.79	12.50	12.76	12.76	1.70%	14,009
Dec 23, 2024	12.52	12.58	12.50	12.55	12.55	0.64%	33,397
Dec 20, 2024	12.02	12.54	12.02	12.47	12.47	0.05%	23,521
Dec 19, 2024	12.07	12.48	12.07	12.46	12.46	-0.49%	31,818
Dec 18, 2024	12.28	12.67	12.28	12.53	12.53	-1.91%	38,452
Dec 17, 2024	12.80	12.83	12.77	12.77	12.77	-2.00%	12,649
Dec 16, 2024	13.10	13.10	13.00	13.03	13.03	-2.98%	22,616
Dec 13, 2024	13.01	13.43	13.01	13.43	13.43	-1.83%	23,730
Dec 12, 2024	13.70	13.74	13.66	13.68	13.68	1.63%	12,323
Dec 11, 2024	13.42	13.47	13.40	13.46	13.46	0.30%	43,648
Dec 10, 2024	13.88	13.88	13.42	13.42	13.42	-6.74%	15,367
Dec 9, 2024	13.60	14.47	13.60	14.39	14.39	7.79%	32,324
Dec 6, 2024	13.37	13.39	13.30	13.35	13.35	0.53%	11,144
Dec 5, 2024	12.78	13.29	12.78	13.28	13.28	2.95%	10,549
Dec 4, 2024	13.30	13.30	12.90	12.90	12.90	-3.04%	19,989
Dec 3, 2024	13.50	13.50	13.28	13.31	13.31	0.11%	12,275
Dec 2, 2024	12.78	13.58	12.78	13.29	13.29	2.63%	14,417
Nov 29, 2024	13.54	13.54	12.55	12.95	12.95	-2.34%	6,280
Nov 27, 2024	12.75	13.27	12.75	13.26	13.26	2.16%	9,446
Nov 26, 2024	12.94	12.99	12.94	12.98	12.98	-1.82%	10,519
Nov 25, 2024	13.22	13.22	13.12	13.22	13.22	-0.15%	22,563
Nov 22, 2024	13.18	13.25	13.18	13.24	13.24	-3.29%	41,615
Nov 21, 2024	13.63	13.70	13.62	13.69	13.69	-0.32%	10,680
Nov 20, 2024	13.69	13.74	13.64	13.73	13.73	0.39%	9,893
Nov 19, 2024	13.06	13.71	13.06	13.68	13.68	-1.16%	24,412
Nov 18, 2024	13.80	13.86	13.80	13.84	13.84	4.85%	23,516
Nov 15, 2024	13.17	13.22	13.17	13.20	13.20	-2.15%	34,307
Nov 14, 2024	13.47	13.50	13.41	13.49	13.49	-0.92%	36,048
Nov 13, 2024	13.61	13.68	13.58	13.62	13.62	-0.62%	18,250
Nov 12, 2024	13.69	13.71	13.61	13.70	13.70	-2.56%	11,787
Nov 11, 2024	14.10	14.10	13.97	14.06	14.06	-0.57%	19,518
Nov 8, 2024	14.20	14.20	13.98	14.14	14.14	-5.54%	11,088
Nov 7, 2024	14.85	14.98	14.85	14.97	14.97	5.50%	8,030
Nov 6, 2024	14.12	14.19	14.08	14.19	14.19	-2.20%	12,563
Nov 5, 2024	14.50	14.54	14.48	14.51	14.51	1.89%	7,377
Nov 4, 2024	13.69	14.26	13.69	14.24	14.24	-1.18%	13,926
Nov 1, 2024	14.41	14.44	14.37	14.41	14.41	-0.89%	8,046
Oct 31, 2024	14.46	14.54	14.43	14.54	14.54	-0.07%	11,387
Oct 30, 2024	14.48	14.55	14.42	14.55	14.55	2.46%	3,839
Oct 29, 2024	14.55	14.90	13.24	14.20	14.20	-3.14%	6,246
Oct 28, 2024	14.63	15.18	14.34	14.66	14.66	2.81%	4,486
Oct 25, 2024	14.28	14.28	14.16	14.26	14.26	3.41%	6,369
Oct 24, 2024	13.77	13.79	13.68	13.79	13.79	-0.65%	5,967
Oct 23, 2024	14.01	14.01	13.82	13.88	13.88	-1.00%	4,767
Oct 22, 2024	14.03	14.05	13.96	14.02	14.02	1.67%	5,036
Oct 21, 2024	13.83	13.88	13.72	13.79	13.79	-0.54%	4,717
Oct 18, 2024	13.86	13.92	13.80	13.87	13.87	3.38%	10,620
Oct 17, 2024	13.42	13.50	13.38	13.41	13.41	-5.75%	42,386
Oct 16, 2024	14.25	14.34	14.19	14.23	14.23	5.56%	5,412
Oct 15, 2024	13.76	13.77	13.48	13.48	13.48	-4.60%	12,370
Oct 14, 2024	13.94	14.37	13.94	14.13	14.13	1.36%	3,316
Oct 11, 2024	13.69	14.07	13.47	13.94	13.94	-0.29%	16,654
Oct 10, 2024	13.86	14.00	13.86	13.98	13.98	-1.34%	10,058
Oct 9, 2024	14.05	14.24	14.05	14.17	14.17	-2.68%	22,698
Oct 8, 2024	15.01	15.44	14.51	14.56	14.56	-15.27%	38,870
Oct 7, 2024	16.62	17.19	16.62	17.19	17.19	7.57%	44,048
Oct 4, 2024	15.99	15.99	15.90	15.98	15.98	5.02%	5,357
Oct 3, 2024	15.31	15.31	15.18	15.21	15.21	-2.30%	4,730
Oct 2, 2024	16.33	16.33	15.46	15.57	15.57	6.13%	11,212