Aimei Health Technology Co., Ltd (AFJK)
NASDAQ: AFJK · Real-Time Price · USD
10.60
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
Aimei Health Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 10.62 | 10.62 | 10.59 | 10.60 | 10.60 | - | 523,730 |
Nov 19, 2024 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | 0.09% | 62,504 |
Nov 18, 2024 | 10.57 | 10.59 | 10.57 | 10.59 | 10.59 | 0.17% | 3,979 |
Nov 15, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.26% | 100 |
Nov 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.39% | 248 |
Nov 13, 2024 | 10.61 | 10.65 | 10.57 | 10.64 | 10.64 | 0.58% | 3,300 |
Nov 12, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
Nov 11, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 8 |
Nov 8, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 100,015 |
Nov 7, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 1 |
Nov 6, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 57 |
Nov 5, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
Nov 4, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | - | 1,201 |
Nov 1, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 128 |
Oct 31, 2024 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | 0.38% | 1,259 |
Oct 30, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | 912 |
Oct 29, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 25 |
Oct 28, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.29% | 9,237 |
Oct 25, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 30 |
Oct 24, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 43 |
Oct 23, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 0.10% | 1,169 |
Oct 22, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
Oct 21, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.90% | 504 |
Oct 18, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 46 |
Oct 17, 2024 | 10.50 | 10.61 | 10.50 | 10.61 | 10.61 | 1.00% | 22,684 |
Oct 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 1,674 |
Oct 15, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | -0.10% | 3,161 |
Oct 14, 2024 | 10.54 | 10.54 | 10.49 | 10.50 | 10.50 | - | 6,303 |
Oct 11, 2024 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | -0.08% | 6,933 |
Oct 10, 2024 | 10.50 | 10.51 | 10.49 | 10.51 | 10.51 | 0.08% | 11,129 |
Oct 9, 2024 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | - | 7,438 |
Oct 8, 2024 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | - | 8,111 |
Oct 7, 2024 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | 0.10% | 7,198 |
Oct 4, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | - | 7,656 |
Oct 3, 2024 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | - | 8,291 |
Oct 2, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 9,358 |
Oct 1, 2024 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | 0.10% | 120,256 |
Sep 30, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 13,395 |
Sep 27, 2024 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | - | 15,632 |
Sep 26, 2024 | 10.52 | 10.52 | 10.48 | 10.48 | 10.48 | -0.10% | 18,843 |
Sep 25, 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.10% | 9,399 |
Sep 24, 2024 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | - | 140,724 |
Sep 23, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 5,543 |
Sep 20, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 17,279 |
Sep 19, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 6,156 |
Sep 18, 2024 | 10.48 | 10.55 | 10.48 | 10.48 | 10.48 | - | 20,125 |
Sep 17, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 6,798 |
Sep 16, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 8,939 |
Sep 13, 2024 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | - | 15,947 |
Sep 12, 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 0.14% | 105,993 |
Sep 11, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.08% | 22,095 |
Sep 10, 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 0.03% | 12,405 |
Sep 9, 2024 | 10.47 | 10.51 | 10.47 | 10.47 | 10.47 | 0.19% | 100,104 |
Sep 6, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 49 |
Sep 5, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
Sep 4, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 30 |
Sep 3, 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.10% | 71,069 |
Aug 30, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
Aug 29, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 36 |
Aug 28, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | - | 2,504 |
Aug 27, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 4 |
Aug 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 83 |
Aug 23, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | - | 6,371 |
Aug 22, 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 0.09% | 35,252 |
Aug 21, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.01% | 519 |
Aug 20, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 437 |
Aug 19, 2024 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 0.29% | 106,022 |
Aug 16, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
Aug 15, 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | - | 1,470 |
Aug 14, 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 0.18% | 2,534 |
Aug 13, 2024 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | -0.09% | 1,069 |
Aug 12, 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | -0.10% | 4,163 |
Aug 9, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 100 |
Aug 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
Aug 7, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
Aug 6, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
Aug 5, 2024 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 0.19% | 734 |
Aug 2, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | 509 |
Aug 1, 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.10% | 25,899 |
Jul 31, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 17 |
Jul 30, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% | 129 |
Jul 29, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 407 |
Jul 26, 2024 | 10.44 | 10.44 | 10.36 | 10.40 | 10.40 | 0.19% | 14,958 |
Jul 25, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 2 |
Jul 24, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
Jul 23, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 3 |
Jul 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 1,426 |
Jul 19, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 11,020 |
Jul 18, 2024 | 10.37 | 10.38 | 10.36 | 10.38 | 10.38 | 0.19% | 1,363 |
Jul 17, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 118 |
Jul 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
Jul 15, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | 169 |
Jul 12, 2024 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 0.05% | 6,022 |
Jul 11, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 82 |
Jul 10, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 196 |
Jul 9, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 60 |
Jul 8, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.12% | 1,710 |
Jul 5, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 61 |
Jul 3, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 2 |
Jul 2, 2024 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | 0.13% | 24,097 |