Aimei Health Technology Co., Ltd (AFJK)
NASDAQ: AFJK · Real-Time Price · USD
10.58
+0.04 (0.38%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Aimei Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 1,257 |
| 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 | - | - |
| 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 | - | - |
| Oct 24, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Oct 23, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 0.10% | 1,200 |
| 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 | -0.85% | 504 |
| Oct 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% | 100 |
| Oct 17, 2024 | 10.50 | 10.61 | 10.50 | 10.61 | 10.61 | 1.05% | 22,700 |
| Oct 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 1,700 |
| Oct 15, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | -0.10% | 3,751 |
| 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 | -0.10% | 6,933 |
| Oct 10, 2024 | 10.50 | 10.51 | 10.49 | 10.51 | 10.51 | 0.10% | 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% | 7,200 |
| Oct 4, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | - | 7,700 |
| Oct 3, 2024 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | - | 8,300 |
| Oct 2, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 9,400 |
| Oct 1, 2024 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | 0.10% | 120,300 |
| Sep 30, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 13,400 |
| 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% | 9,400 |
| 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 | - | 17,300 |
| Sep 19, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 12,007 |
| 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 | - | 6,800 |
| 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 | - | 22,325 |
| Sep 12, 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 0.10% | 106,000 |
| Sep 11, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 22,100 |
| Sep 10, 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | - | 12,406 |
| 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 | - | - |
| 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 | - | - |
| Sep 3, 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.10% | 71,100 |
| 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 | - | - |
| 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 | - | - |
| Aug 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Aug 23, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | - | 6,400 |
| Aug 22, 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 0.10% | 35,300 |
| Aug 21, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 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 | - | 1,500 |
| Aug 14, 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 0.19% | 2,534 |
| Aug 13, 2024 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | -0.10% | 1,100 |
| Aug 12, 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | -0.10% | 4,200 |
| 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% | 25,900 |
| Jul 31, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| 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% | 15,000 |
| Jul 25, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| 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 | - | - |
| 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 | - | 6,022 |
| Jul 11, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 10, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 9, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.10% | - |
| Jul 8, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% | 1,710 |
| Jul 5, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| Jul 3, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| Jul 2, 2024 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | 0.10% | 24,097 |
| Jul 1, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 274 |
| Jun 28, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 2,041 |
| Jun 27, 2024 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 0.15% | 1,851 |
| Jun 26, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.14% | 208 |
| Jun 25, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 40,671 |
| Jun 24, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.04% | 2,167 |
| Jun 21, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.15% | 730 |
| Jun 20, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.34% | 584,396 |
| Jun 18, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Jun 17, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Jun 14, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Jun 13, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.02% | - |
| Jun 12, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.43% | 700 |
| Jun 11, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |