AHEXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	11.79	11.79	11.59	11.69	11.69	-1.35%	40,792
May 11, 2026	11.96	11.96	11.82	11.85	11.85	0.24%	13,320
May 8, 2026	11.90	11.90	11.73	11.82	11.82	2.35%	18,979
May 7, 2026	11.65	11.76	11.54	11.55	11.55	-0.77%	27,032
May 6, 2026	11.82	11.82	11.59	11.64	11.64	3.07%	22,749
May 5, 2026	11.26	11.33	11.24	11.29	11.29	-0.06%	18,072
May 4, 2026	11.41	11.44	11.25	11.30	11.30	-0.62%	19,753
May 1, 2026	11.50	11.51	11.37	11.37	11.37	-0.52%	31,645
Apr 30, 2026	11.35	11.47	11.29	11.43	11.43	3.39%	43,510
Apr 29, 2026	11.04	11.10	10.98	11.06	11.06	-0.94%	26,673
Apr 28, 2026	11.14	11.16	11.09	11.16	11.16	-0.71%	33,832
Apr 27, 2026	11.12	11.24	11.11	11.24	11.24	-0.18%	24,602
Apr 24, 2026	11.20	11.26	11.16	11.26	11.26	-1.23%	13,386
Apr 23, 2026	11.63	11.63	11.30	11.40	11.40	-3.31%	44,201
Apr 22, 2026	11.98	12.02	11.75	11.79	11.79	-1.59%	11,438
Apr 21, 2026	11.97	12.20	11.95	11.98	11.98	-4.39%	28,515
Apr 20, 2026	12.24	12.70	12.24	12.53	12.19	0.24%	9,148
Apr 17, 2026	12.73	12.73	12.42	12.50	12.16	1.05%	23,657
Apr 16, 2026	12.51	12.60	12.29	12.37	12.03	2.02%	25,566
Apr 15, 2026	12.03	12.20	11.99	12.13	11.80	2.45%	90,866
Apr 14, 2026	11.88	11.95	11.78	11.84	11.51	1.15%	29,472
Apr 13, 2026	11.28	11.73	11.28	11.70	11.38	3.54%	42,937
Apr 10, 2026	11.68	11.71	11.26	11.30	10.99	-2.84%	30,769
Apr 9, 2026	11.53	11.69	11.50	11.63	11.31	-2.68%	23,770
Apr 8, 2026	12.07	12.07	11.83	11.95	11.63	1.10%	37,381
Apr 7, 2026	11.78	11.83	11.58	11.82	11.50	-0.25%	111,638
Apr 6, 2026	11.85	11.91	11.83	11.85	11.53	0.59%	25,138
Apr 2, 2026	11.60	11.84	11.58	11.78	11.46	-0.86%	54,113
Apr 1, 2026	11.96	11.99	11.78	11.88	11.56	-0.78%	37,520
Mar 31, 2026	11.88	11.99	11.73	11.98	11.65	2.13%	25,843
Mar 30, 2026	11.75	11.91	11.68	11.73	11.41	2.49%	52,541
Mar 27, 2026	11.63	11.63	11.44	11.44	11.13	-1.12%	66,339
Mar 26, 2026	11.79	11.79	11.57	11.57	11.26	-0.69%	37,261
Mar 25, 2026	11.73	11.74	11.49	11.65	11.33	2.10%	82,628
Mar 24, 2026	11.52	11.62	11.38	11.41	11.10	-2.31%	203,807
Mar 23, 2026	11.76	11.90	11.52	11.68	11.36	3.09%	70,425
Mar 20, 2026	11.38	11.56	11.32	11.33	11.02	-2.34%	41,743
Mar 19, 2026	11.53	11.65	11.35	11.60	11.29	-1.44%	24,781
Mar 18, 2026	11.92	12.07	11.77	11.77	11.45	-2.60%	16,199
Mar 17, 2026	12.07	12.14	12.06	12.08	11.76	-1.03%	26,614
Mar 16, 2026	12.42	12.46	12.16	12.21	11.88	-3.48%	15,010
Mar 13, 2026	12.76	12.77	12.63	12.65	12.31	-2.47%	23,770
Mar 12, 2026	13.08	13.09	12.92	12.97	12.62	-1.93%	12,649
Mar 11, 2026	13.30	13.33	13.16	13.23	12.87	0.93%	9,459
Mar 10, 2026	13.29	13.31	13.10	13.10	12.75	-3.30%	14,471
Mar 9, 2026	13.06	13.55	13.03	13.55	13.18	1.27%	11,500
Mar 6, 2026	13.09	13.42	13.09	13.38	13.02	-0.19%	11,580
Mar 5, 2026	13.32	13.44	13.29	13.41	13.04	0.94%	15,622
Mar 4, 2026	13.19	13.32	13.19	13.28	12.92	0.76%	6,562
Mar 3, 2026	12.95	13.20	12.86	13.18	12.82	-1.02%	20,032