AHCHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	10.71	10.76	10.62	10.67	10.67	-1.60%	41,259
Aug 31, 2026	10.79	10.84	10.69	10.84	10.84	-3.96%	31,846
Aug 28, 2026	11.33	11.35	11.28	11.29	11.29	-0.30%	16,046
Aug 27, 2026	11.37	11.38	11.31	11.32	11.32	0.18%	24,519
Aug 26, 2026	10.85	11.73	10.85	11.30	11.30	2.49%	58,805
Aug 25, 2026	11.02	11.08	10.98	11.03	11.03	-1.30%	23,807
Aug 24, 2026	11.13	11.20	11.13	11.17	11.17	0.63%	21,706
Aug 21, 2026	11.05	11.16	11.05	11.10	11.10	-0.80%	64,025
Aug 20, 2026	11.02	11.19	10.96	11.19	11.19	1.08%	45,676
Aug 19, 2026	11.07	11.12	10.96	11.07	11.07	1.56%	34,169
Aug 18, 2026	10.90	10.96	10.88	10.90	10.90	-0.91%	35,063
Aug 17, 2026	11.01	11.02	11.00	11.00	11.00	-0.60%	40,323
Aug 14, 2026	11.08	11.12	11.07	11.07	11.07	-0.04%	19,228
Aug 13, 2026	11.05	11.15	11.02	11.07	11.07	-1.60%	62,413
Aug 12, 2026	11.26	11.26	11.21	11.25	11.25	-	60,523
Aug 11, 2026	11.30	11.31	11.25	11.25	11.25	-0.88%	36,337
Aug 10, 2026	11.40	11.41	11.11	11.35	11.35	-0.48%	35,120
Aug 7, 2026	11.41	11.43	11.38	11.41	11.41	0.22%	13,450
Aug 6, 2026	11.39	11.42	11.36	11.38	11.38	0.09%	17,235
Aug 5, 2026	11.40	11.42	11.33	11.37	11.37	-0.35%	36,517
Aug 4, 2026	11.39	11.44	11.37	11.41	11.41	-1.64%	11,995
Aug 3, 2026	11.54	11.60	11.54	11.60	11.60	-0.94%	17,519
Jul 31, 2026	11.70	11.72	11.68	11.71	11.71	-3.14%	21,351
Jul 30, 2026	12.03	12.09	11.97	12.09	12.09	1.94%	13,193
Jul 29, 2026	11.83	11.93	11.83	11.86	11.86	1.54%	13,604
Jul 28, 2026	11.67	11.71	11.59	11.68	11.68	1.48%	53,380
Jul 27, 2026	11.46	11.52	11.46	11.51	11.51	0.96%	19,674
Jul 24, 2026	11.39	11.46	11.39	11.40	11.40	-1.13%	16,991
Jul 23, 2026	11.55	11.58	11.48	11.53	11.53	2.22%	31,686
Jul 22, 2026	11.26	11.28	11.23	11.28	11.28	1.62%	45,977
Jul 21, 2026	11.10	11.10	10.91	11.10	11.10	-0.72%	41,009
Jul 20, 2026	11.16	11.21	11.15	11.18	11.18	1.91%	61,928
Jul 17, 2026	10.90	11.01	10.90	10.97	10.97	1.48%	42,365
Jul 16, 2026	10.77	10.81	10.77	10.81	10.81	0.09%	48,403
Jul 15, 2026	10.73	10.80	10.73	10.80	10.80	2.44%	67,378
Jul 14, 2026	10.64	10.68	10.52	10.54	10.54	-0.44%	243,794
Jul 13, 2026	10.63	10.65	10.59	10.59	10.59	-1.49%	48,284
Jul 10, 2026	10.73	10.75	10.68	10.75	10.75	0.94%	57,498
Jul 9, 2026	10.69	10.73	10.64	10.65	10.65	-0.65%	96,101
Jul 8, 2026	10.70	10.75	10.67	10.72	10.72	0.66%	89,549
Jul 7, 2026	10.65	10.69	10.60	10.65	10.65	-2.29%	76,496
Jul 6, 2026	10.85	10.90	10.80	10.90	10.90	-3.11%	108,572
Jul 2, 2026	10.70	11.25	10.62	11.25	11.25	5.44%	34,753
Jul 1, 2026	10.65	10.79	10.64	10.67	10.67	0.19%	94,650
Jun 30, 2026	10.68	10.72	10.65	10.65	10.65	-1.11%	76,560
Jun 29, 2026	10.76	10.83	10.76	10.77	10.77	-0.65%	46,929
Jun 26, 2026	10.79	10.85	10.78	10.84	10.84	-1.49%	65,508
Jun 25, 2026	10.95	11.09	10.93	11.01	11.01	2.18%	58,762
Jun 24, 2026	10.81	10.87	10.75	10.77	10.77	-2.97%	67,263
Jun 23, 2026	11.27	11.28	11.01	11.10	11.10	-1.25%	97,656