AHOKU Electronic Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.65	22.95	21.50	22.95	22.95	9.81%	4,778,877
Jun 17, 2026	19.00	20.90	18.75	20.90	20.90	10.00%	1,529,154
Jun 16, 2026	19.90	19.90	19.00	19.00	19.00	-3.55%	342,631
Jun 15, 2026	19.20	20.35	19.15	19.70	19.70	3.41%	656,538
Jun 12, 2026	19.40	19.70	19.00	19.05	19.05	0.79%	263,955
Jun 11, 2026	19.15	19.20	18.55	18.90	18.90	-1.05%	262,072
Jun 10, 2026	19.70	20.30	19.10	19.10	19.10	-2.05%	519,433
Jun 9, 2026	19.50	19.75	19.30	19.50	19.50	0.52%	272,618
Jun 8, 2026	17.95	19.55	17.95	19.40	19.40	-2.27%	329,885
Jun 5, 2026	20.00	20.50	19.50	19.85	19.85	-0.25%	571,163
Jun 4, 2026	19.75	20.50	19.75	19.90	19.90	0.76%	817,762
Jun 3, 2026	20.40	20.40	19.60	19.75	19.75	-3.42%	1,131,179
Jun 2, 2026	20.25	20.95	18.45	20.45	20.45	5.14%	3,729,261
Jun 1, 2026	17.65	19.45	17.65	19.45	19.45	9.89%	1,250,534
May 29, 2026	17.20	17.70	17.10	17.70	17.70	3.81%	330,880
May 28, 2026	16.90	17.45	16.90	17.05	17.05	0.89%	335,017
May 27, 2026	17.20	17.25	16.80	16.90	16.90	-1.17%	285,990
May 26, 2026	17.55	17.75	17.00	17.10	17.10	-2.29%	283,402
May 25, 2026	17.65	17.80	17.45	17.50	17.50	-0.28%	436,779
May 22, 2026	17.20	17.60	17.05	17.55	17.55	2.63%	300,665
May 21, 2026	17.10	17.45	17.00	17.10	17.10	2.70%	324,013
May 20, 2026	16.45	16.85	16.45	16.65	16.65	0.91%	141,096
May 19, 2026	16.75	16.85	16.50	16.50	16.50	-1.79%	142,791
May 18, 2026	16.40	16.90	16.05	16.80	16.80	2.44%	190,910
May 15, 2026	17.45	17.50	16.40	16.40	16.40	-4.09%	329,922
May 14, 2026	17.70	17.90	17.00	17.10	17.10	-3.12%	311,405
May 13, 2026	17.30	17.75	17.05	17.65	17.65	2.32%	486,595
May 12, 2026	17.80	18.10	17.25	17.25	17.25	-2.54%	346,850
May 11, 2026	17.65	17.85	17.65	17.70	17.70	-0.56%	184,880
May 8, 2026	18.15	18.40	17.70	17.80	17.80	-1.66%	272,258
May 7, 2026	18.45	18.45	18.10	18.10	18.10	-0.55%	113,184
May 6, 2026	18.65	18.65	18.00	18.20	18.20	-1.89%	319,997
May 5, 2026	18.40	18.65	18.40	18.55	18.55	2.20%	116,154
May 4, 2026	18.05	18.50	18.05	18.15	18.15	0.55%	145,169
Apr 30, 2026	18.00	18.20	18.00	18.05	18.05	-0.82%	122,421
Apr 29, 2026	18.40	18.40	18.00	18.20	18.20	-0.27%	57,773
Apr 28, 2026	18.05	18.35	18.00	18.25	18.25	1.39%	79,681
Apr 27, 2026	18.40	18.40	17.80	18.00	18.00	-1.64%	266,476
Apr 24, 2026	18.70	18.90	18.30	18.30	18.30	-3.17%	200,970
Apr 23, 2026	19.25	19.25	18.35	18.90	18.90	-1.05%	375,497
Apr 22, 2026	19.20	19.35	19.00	19.10	19.10	-0.26%	236,097
Apr 21, 2026	19.20	19.30	18.95	19.15	19.15	-	149,007
Apr 20, 2026	18.85	19.30	18.85	19.15	19.15	0.52%	274,310
Apr 17, 2026	19.50	19.60	19.05	19.05	19.05	-2.31%	209,167
Apr 16, 2026	19.25	20.00	18.90	19.50	19.50	3.17%	440,516
Apr 15, 2026	19.15	19.35	18.85	18.90	18.90	-0.53%	222,955
Apr 14, 2026	19.20	19.30	18.95	19.00	19.00	1.06%	215,138
Apr 13, 2026	18.65	19.10	18.65	18.80	18.80	-2.34%	355,667
Apr 10, 2026	19.75	19.95	19.25	19.25	19.25	-2.53%	350,460
Apr 9, 2026	19.45	21.20	19.20	19.75	19.75	2.33%	1,031,916