Aimei Health Technology Co., Ltd (AFJK)
NASDAQ: AFJK · Real-Time Price · USD
40.40
-0.01 (-0.02%)
At close: Jun 5, 2026, 4:00 PM EDT
39.98
-0.42 (-1.04%)
After-hours: Jun 5, 2026, 5:27 PM EDT
Aimei Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 41.36 | 41.36 | 40.40 | 40.40 | 40.40 | -0.02% | 730 |
| Jun 4, 2026 | 43.00 | 43.00 | 40.41 | 40.41 | 40.41 | -1.13% | 957 |
| Jun 3, 2026 | 43.00 | 43.00 | 40.87 | 40.87 | 40.87 | -4.95% | 833 |
| Jun 2, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 1,603 |
| Jun 1, 2026 | 41.51 | 41.56 | 40.00 | 40.00 | 40.00 | -4.76% | 1,934 |
| May 29, 2026 | 41.52 | 42.00 | 41.52 | 42.00 | 42.00 | 1.16% | 2,232 |
| May 28, 2026 | 43.38 | 43.38 | 41.52 | 41.52 | 41.52 | -8.38% | 1,063 |
| May 27, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 13.30% | 1,281 |
| May 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.15% | 2,337 |
| May 22, 2026 | 41.10 | 41.80 | 40.00 | 40.06 | 40.06 | -1.09% | 5,808 |
| May 21, 2026 | 41.40 | 43.50 | 40.00 | 40.50 | 40.50 | -3.97% | 6,158 |
| May 20, 2026 | 40.75 | 47.02 | 40.00 | 42.18 | 42.18 | 1.38% | 10,318 |
| May 18, 2026 | 41.50 | 45.99 | 41.50 | 41.60 | 41.60 | 1.46% | 6,798 |
| May 15, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 1.99% | 2,515 |
| May 14, 2026 | 41.15 | 41.85 | 40.20 | 40.20 | 40.20 | -2.31% | 1,832 |
| May 13, 2026 | 40.00 | 42.50 | 40.00 | 41.15 | 41.15 | -3.14% | 1,599 |
| May 12, 2026 | 41.50 | 42.49 | 41.50 | 42.49 | 42.49 | -1.20% | 1,149 |
| May 11, 2026 | 47.00 | 47.00 | 42.00 | 43.00 | 43.00 | 0.77% | 3,231 |
| May 8, 2026 | 43.54 | 43.54 | 40.00 | 42.67 | 42.67 | -5.89% | 2,000 |
| May 6, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.78% | 1,889 |
| May 5, 2026 | 43.66 | 47.71 | 43.66 | 44.99 | 44.99 | 3.43% | 2,725 |
| May 4, 2026 | 46.18 | 46.18 | 43.50 | 43.50 | 43.50 | -5.80% | 1,687 |
| May 1, 2026 | 43.70 | 47.63 | 43.70 | 46.18 | 46.18 | 5.68% | 2,961 |
| Apr 30, 2026 | 43.31 | 43.70 | 43.31 | 43.70 | 43.70 | -4.93% | 3,851 |
| Apr 29, 2026 | 46.17 | 46.32 | 45.60 | 45.97 | 45.96 | -0.33% | 4,526 |
| Apr 28, 2026 | 45.52 | 62.78 | 43.00 | 46.12 | 46.12 | 2.73% | 25,767 |
| Apr 27, 2026 | 44.00 | 44.89 | 44.00 | 44.89 | 44.89 | -4.89% | 1,140 |
| Apr 24, 2026 | 46.01 | 47.47 | 45.00 | 47.20 | 47.20 | 4.89% | 4,413 |
| Apr 23, 2026 | 47.00 | 47.00 | 43.39 | 45.00 | 45.00 | -2.20% | 3,716 |
| Apr 22, 2026 | 43.00 | 58.32 | 43.00 | 46.01 | 46.01 | 11.19% | 41,356 |
| Apr 21, 2026 | 40.19 | 44.68 | 40.00 | 41.38 | 41.38 | 1.42% | 6,192 |
| Apr 20, 2026 | 44.68 | 44.71 | 40.00 | 40.80 | 40.80 | -9.95% | 7,614 |
| Apr 17, 2026 | 50.00 | 50.00 | 43.80 | 45.31 | 45.31 | -5.60% | 5,613 |
| Apr 16, 2026 | 50.43 | 52.30 | 47.86 | 48.00 | 48.00 | -6.25% | 8,896 |
| Apr 15, 2026 | 55.59 | 64.00 | 49.60 | 51.20 | 51.20 | -1.16% | 49,321 |
| Apr 14, 2026 | 41.79 | 74.88 | 41.49 | 51.80 | 51.80 | 28.22% | 146,098 |
| Apr 13, 2026 | 52.10 | 52.10 | 38.96 | 40.40 | 40.40 | -27.86% | 22,000 |
| Apr 10, 2026 | 63.30 | 72.27 | 51.00 | 56.00 | 56.00 | -17.48% | 78,654 |
| Apr 9, 2026 | 29.21 | 85.00 | 29.21 | 67.86 | 67.86 | 142.36% | 529,361 |
| Apr 8, 2026 | 28.99 | 31.00 | 27.20 | 28.00 | 28.00 | 5.66% | 4,322 |
| Apr 7, 2026 | 25.91 | 26.50 | 25.45 | 26.50 | 26.50 | 4.25% | 1,428 |
| Apr 1, 2026 | 25.75 | 25.89 | 25.42 | 25.42 | 25.42 | 3.76% | 3,953 |
| Mar 31, 2026 | 24.46 | 26.08 | 24.46 | 24.50 | 24.50 | 0.53% | 1,543 |
| Mar 27, 2026 | 26.11 | 28.70 | 24.37 | 24.37 | 24.37 | -7.06% | 3,208 |
| Mar 24, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -3.32% | 1,243 |
| Mar 23, 2026 | 29.70 | 29.70 | 27.12 | 27.12 | 27.12 | -1.38% | 3,684 |
| Mar 20, 2026 | 27.67 | 29.99 | 27.00 | 27.50 | 27.50 | 4.56% | 4,514 |
| Mar 19, 2026 | 25.12 | 32.99 | 25.12 | 26.30 | 26.30 | -6.70% | 13,404 |
| Mar 18, 2026 | 28.00 | 31.38 | 28.00 | 28.19 | 28.19 | 1.29% | 5,894 |
| Mar 17, 2026 | 26.83 | 28.60 | 24.15 | 27.83 | 27.83 | 5.74% | 3,545 |