AHCHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	14.74	14.76	14.60	14.76	14.76	-0.57%	6,518
Jan 13, 2026	14.29	14.86	14.29	14.85	14.85	1.19%	10,455
Jan 12, 2026	14.64	14.75	14.63	14.67	14.67	0.74%	13,293
Jan 9, 2026	14.53	14.59	14.53	14.56	14.56	-2.46%	8,517
Jan 8, 2026	14.88	14.99	14.87	14.93	14.93	1.43%	13,207
Jan 7, 2026	14.84	14.84	14.69	14.72	14.72	-0.34%	9,308
Jan 6, 2026	14.79	14.80	14.73	14.77	14.77	2.71%	16,332
Jan 5, 2026	14.33	14.41	14.33	14.38	14.38	-2.04%	8,591
Jan 2, 2026	14.59	14.69	14.55	14.68	14.68	3.72%	11,590
Dec 31, 2025	14.22	14.22	14.11	14.15	14.15	-0.32%	10,262
Dec 30, 2025	14.20	14.45	14.16	14.20	14.20	-2.54%	11,977
Dec 29, 2025	14.78	14.99	14.57	14.57	14.57	-1.62%	4,067
Dec 26, 2025	14.80	14.90	14.80	14.81	14.81	-1.00%	6,639
Dec 24, 2025	14.72	14.98	14.72	14.96	14.96	1.45%	19,915
Dec 23, 2025	14.56	14.76	14.56	14.75	14.75	1.69%	30,844
Dec 22, 2025	14.22	14.50	14.22	14.50	14.50	0.83%	9,732
Dec 19, 2025	14.39	14.42	14.37	14.38	14.38	-0.42%	12,948
Dec 18, 2025	15.03	15.03	14.44	14.44	14.44	1.09%	14,764
Dec 17, 2025	14.34	14.35	14.28	14.28	14.28	-1.15%	26,982
Dec 16, 2025	14.41	14.45	14.38	14.45	14.45	-1.77%	13,834
Dec 15, 2025	14.79	14.79	14.71	14.71	14.71	-	15,197
Dec 12, 2025	15.44	15.44	14.71	14.71	14.71	0.82%	14,116
Dec 11, 2025	14.52	14.62	14.52	14.59	14.59	-1.49%	16,101
Dec 10, 2025	14.78	14.84	14.77	14.81	14.81	1.51%	13,738
Dec 9, 2025	14.55	14.59	14.50	14.59	14.59	-3.72%	8,905
Dec 8, 2025	15.15	15.18	15.13	15.15	15.15	-0.75%	8,530
Dec 5, 2025	15.29	15.29	15.24	15.27	15.27	1.48%	6,126
Dec 4, 2025	15.05	15.08	15.04	15.04	15.04	-1.22%	4,402
Dec 3, 2025	15.13	15.23	15.13	15.23	15.23	-0.39%	8,087
Dec 2, 2025	15.31	15.31	15.27	15.29	15.29	0.59%	6,230
Dec 1, 2025	15.18	15.20	15.17	15.20	15.20	1.20%	10,599