AHCHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.01	13.05	12.96	13.00	13.00	0.29%	28,810
May 11, 2026	13.01	13.01	12.95	12.96	12.96	2.21%	38,071
May 8, 2026	12.67	12.68	12.65	12.68	12.68	-0.70%	11,131
May 7, 2026	12.81	12.84	12.72	12.77	12.77	-1.08%	26,942
May 6, 2026	12.83	12.91	12.83	12.91	12.91	4.11%	27,946
May 5, 2026	12.45	12.47	12.38	12.40	12.40	-0.56%	19,443
May 4, 2026	12.51	12.53	12.47	12.47	12.47	-0.56%	29,206
May 1, 2026	12.61	12.63	12.54	12.54	12.54	-0.20%	18,624
Apr 30, 2026	12.52	12.57	12.52	12.57	12.57	0.52%	24,619
Apr 29, 2026	12.60	13.00	11.97	12.50	12.50	-1.03%	23,445
Apr 28, 2026	12.59	12.63	12.57	12.63	12.63	-1.02%	28,580
Apr 27, 2026	12.84	12.84	12.75	12.76	12.76	0.08%	20,137
Apr 24, 2026	12.69	12.75	12.69	12.75	12.75	0.24%	18,665
Apr 23, 2026	12.80	12.84	12.70	12.72	12.72	-1.93%	28,809
Apr 22, 2026	13.06	13.06	12.97	12.97	12.97	-0.15%	19,108
Apr 21, 2026	13.13	13.13	12.99	12.99	12.99	0.23%	16,895
Apr 20, 2026	12.99	13.02	12.95	12.96	12.96	-0.46%	28,750
Apr 17, 2026	13.05	13.05	12.97	13.02	13.02	-0.23%	22,809
Apr 16, 2026	13.35	13.35	13.04	13.05	13.05	-3.12%	33,186
Apr 15, 2026	13.28	13.50	13.25	13.47	13.47	1.20%	210,900
Apr 14, 2026	13.36	13.36	13.26	13.31	13.31	-0.30%	17,312
Apr 13, 2026	13.38	13.40	13.35	13.35	13.35	-0.34%	191,071
Apr 10, 2026	13.96	13.96	13.37	13.40	13.40	-0.63%	18,031
Apr 9, 2026	13.35	13.48	13.34	13.48	13.48	-0.52%	29,907
Apr 8, 2026	13.57	13.65	13.55	13.55	13.55	1.65%	21,704
Apr 7, 2026	13.42	13.46	13.32	13.33	13.33	0.08%	41,455
Apr 6, 2026	13.51	13.57	13.28	13.32	13.32	-0.97%	20,878
Apr 2, 2026	13.34	13.47	13.26	13.45	13.45	-1.68%	32,390
Apr 1, 2026	13.70	13.77	13.68	13.68	13.68	0.15%	8,736
Mar 31, 2026	13.54	13.69	13.47	13.66	13.66	-0.94%	22,481
Mar 30, 2026	13.81	13.85	13.75	13.79	13.79	2.60%	18,028
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