Aimei Health Technology Co., Ltd (AFJK)
NASDAQ: AFJK · Real-Time Price · USD
47.20
+2.20 (4.89%)
At close: Apr 24, 2026, 4:00 PM EDT
46.50
-0.70 (-1.48%)
After-hours: Apr 24, 2026, 7:59 PM EDT
Aimei Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 46.01 | 47.47 | 45.00 | 47.20 | 47.20 | 4.89% | 4,395 |
| Apr 23, 2026 | 47.00 | 47.00 | 43.39 | 45.00 | 45.00 | -2.20% | 3,373 |
| Apr 22, 2026 | 43.00 | 58.32 | 43.00 | 46.01 | 46.01 | 11.19% | 41,230 |
| Apr 21, 2026 | 40.19 | 44.68 | 40.00 | 41.38 | 41.38 | 1.42% | 6,110 |
| Apr 20, 2026 | 44.68 | 44.71 | 40.00 | 40.80 | 40.80 | -9.95% | 5,671 |
| Apr 17, 2026 | 50.00 | 50.00 | 43.80 | 45.31 | 45.31 | -5.60% | 5,150 |
| Apr 16, 2026 | 50.43 | 52.30 | 47.86 | 48.00 | 48.00 | -6.25% | 8,759 |
| Apr 15, 2026 | 55.59 | 64.00 | 49.60 | 51.20 | 51.20 | -1.16% | 48,789 |
| Apr 14, 2026 | 41.79 | 74.88 | 41.49 | 51.80 | 51.80 | 28.22% | 143,307 |
| Apr 13, 2026 | 52.10 | 52.10 | 38.96 | 40.40 | 40.40 | -27.86% | 21,651 |
| Apr 10, 2026 | 63.30 | 72.27 | 51.00 | 56.00 | 56.00 | -17.48% | 76,818 |
| Apr 9, 2026 | 29.21 | 85.00 | 29.21 | 67.86 | 67.86 | 142.36% | 507,914 |
| Apr 8, 2026 | 28.99 | 31.00 | 27.20 | 28.00 | 28.00 | 5.66% | 4,222 |
| 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% | 3,952 |
| Mar 31, 2026 | 24.46 | 26.08 | 24.46 | 24.50 | 24.50 | 0.53% | 1,525 |
| Mar 27, 2026 | 26.11 | 28.70 | 24.37 | 24.37 | 24.37 | -7.06% | 3,174 |
| 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% | 3,659 |
| Mar 20, 2026 | 27.67 | 29.99 | 27.00 | 27.50 | 27.50 | 4.56% | 4,483 |
| Mar 19, 2026 | 25.12 | 32.99 | 25.12 | 26.30 | 26.30 | -6.70% | 13,324 |
| Mar 18, 2026 | 28.00 | 31.38 | 28.00 | 28.19 | 28.19 | 1.29% | 5,885 |
| Mar 17, 2026 | 26.83 | 28.60 | 24.15 | 27.83 | 27.83 | 5.74% | 3,444 |
| Mar 16, 2026 | 26.58 | 30.15 | 26.02 | 26.32 | 26.32 | 2.77% | 7,047 |
| Mar 13, 2026 | 23.45 | 28.99 | 23.45 | 25.61 | 25.61 | -4.30% | 4,590 |
| Mar 12, 2026 | 25.50 | 32.00 | 24.67 | 26.76 | 26.76 | 7.86% | 18,037 |
| Mar 11, 2026 | 26.50 | 27.80 | 24.81 | 24.81 | 24.81 | -8.15% | 2,927 |
| Mar 10, 2026 | 26.40 | 27.01 | 26.40 | 27.01 | 27.01 | 1.35% | 2,715 |
| Mar 9, 2026 | 32.38 | 32.38 | 26.05 | 26.65 | 26.65 | -11.34% | 7,255 |
| Mar 6, 2026 | 31.00 | 33.50 | 30.06 | 30.06 | 30.06 | -2.21% | 8,460 |
| Mar 5, 2026 | 31.05 | 38.00 | 30.52 | 30.74 | 30.74 | 2.47% | 14,542 |
| Mar 4, 2026 | 33.50 | 34.10 | 30.00 | 30.00 | 30.00 | -10.42% | 2,988 |
| Mar 3, 2026 | 35.00 | 36.99 | 33.49 | 33.49 | 33.49 | 0.45% | 4,446 |
| Mar 2, 2026 | 32.02 | 39.20 | 32.02 | 33.34 | 33.34 | 3.19% | 6,081 |
| Feb 27, 2026 | 32.35 | 38.60 | 32.31 | 32.31 | 32.31 | - | 6,730 |
| Feb 26, 2026 | 33.90 | 36.50 | 32.28 | 32.31 | 32.31 | 0.75% | 9,704 |
| Feb 25, 2026 | 35.06 | 35.06 | 31.99 | 32.07 | 32.07 | -9.07% | 6,181 |
| Feb 24, 2026 | 38.15 | 38.15 | 35.27 | 35.27 | 35.27 | -3.97% | 1,912 |
| Feb 23, 2026 | 35.98 | 42.99 | 35.98 | 36.73 | 36.73 | -3.19% | 13,233 |
| Feb 20, 2026 | 38.98 | 38.98 | 35.34 | 37.94 | 37.94 | 10.13% | 7,658 |
| Feb 19, 2026 | 41.12 | 43.18 | 34.44 | 34.45 | 34.45 | -15.69% | 11,029 |
| Feb 18, 2026 | 46.21 | 46.21 | 40.86 | 40.86 | 40.86 | -9.92% | 2,936 |
| Feb 17, 2026 | 47.58 | 49.49 | 45.36 | 45.36 | 45.36 | -5.50% | 5,136 |
| Feb 13, 2026 | 48.34 | 51.00 | 48.00 | 48.00 | 48.00 | -0.64% | 11,117 |
| Feb 12, 2026 | 50.41 | 50.41 | 48.31 | 48.31 | 48.31 | 0.10% | 1,516 |
| Feb 11, 2026 | 47.87 | 52.44 | 47.87 | 48.26 | 48.26 | -0.49% | 5,648 |
| Feb 10, 2026 | 50.57 | 58.00 | 48.50 | 48.50 | 48.50 | -1.82% | 11,085 |
| Feb 9, 2026 | 49.00 | 50.00 | 48.50 | 49.40 | 49.40 | 1.94% | 4,236 |
| Feb 6, 2026 | 50.02 | 50.02 | 48.46 | 48.46 | 48.46 | 1.30% | 3,113 |
| Feb 5, 2026 | 52.00 | 52.00 | 47.10 | 47.84 | 47.84 | -3.74% | 4,066 |