Aimei Health Technology Co., Ltd (AFJK)
NASDAQ: AFJK · Real-Time Price · USD
10.52
-0.08 (-0.75%)
Dec 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 |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.24 | 10.55 | 10.24 | 10.52 | 10.52 | -0.80% | 2,423 |
| Dec 19, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Dec 18, 2024 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | -0.28% | 25,926 |
| Dec 17, 2024 | 10.62 | 10.70 | 10.62 | 10.64 | 10.64 | 0.14% | 77,980 |
| Dec 16, 2024 | 10.62 | 10.64 | 10.62 | 10.62 | 10.62 | - | 432,848 |
| Dec 13, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.05% | 203 |
| Dec 12, 2024 | 10.61 | 10.62 | 10.59 | 10.62 | 10.62 | -0.05% | 17,308 |
| Dec 11, 2024 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 0.24% | 14,511 |
| Dec 10, 2024 | 10.61 | 10.61 | 10.59 | 10.60 | 10.60 | -0.24% | 26,082 |
| Dec 9, 2024 | 10.62 | 10.62 | 10.61 | 10.62 | 10.62 | 0.19% | 191,941 |
| Dec 6, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 125 |
| Dec 5, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 25,141 |
| Dec 4, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 192 |
| Dec 3, 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | - | 75,145 |
| Dec 2, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% | 280 |
| Nov 29, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 221 |
| Nov 27, 2024 | 10.66 | 10.69 | 10.60 | 10.60 | 10.60 | - | 1,101 |
| Nov 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 143 |
| Nov 25, 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.19% | 406 |
| Nov 22, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.10% | 1,011 |
| Nov 21, 2024 | 10.60 | 10.61 | 10.59 | 10.61 | 10.61 | 0.08% | 699,401 |
| 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 |