Skip to main content
Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.280
-0.050 (-3.76%)
Jan 31, 2025, 4:00 PM EST - Market closed

Akso Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.281.321.221.281.28-5.19%10,557
Jan 30, 20251.271.351.251.351.355.47%9,436
Jan 29, 20251.211.301.201.281.287.56%9,300
Jan 28, 20251.221.261.191.191.19-7.75%13,256
Jan 27, 20251.321.331.261.291.29-1.53%17,455
Jan 24, 20251.351.411.301.311.31-7.75%17,385
Jan 23, 20251.391.421.391.421.42-4.05%4,679
Jan 22, 20251.401.501.301.481.48-0.67%33,193
Jan 21, 20251.501.581.441.491.49-3.25%14,997
Jan 17, 20251.381.541.381.541.549.61%64,245
Jan 16, 20251.391.501.371.411.41-1.75%30,032
Jan 15, 20251.351.501.321.431.433.62%59,556
Jan 14, 20251.301.451.301.381.386.15%14,966
Jan 13, 20251.201.431.201.301.304.00%33,014
Jan 10, 20251.291.371.221.251.25-3.10%33,010
Jan 8, 20251.221.321.191.291.29-40,182
Jan 7, 20251.361.481.211.291.29-9.15%76,264
Jan 6, 20251.401.501.321.421.420.71%87,644
Jan 3, 20251.461.471.401.411.410.71%25,963
Jan 2, 20251.301.471.301.401.402.94%56,740
Dec 31, 20241.521.601.351.361.36-8.11%261,235
Dec 30, 20241.182.351.181.481.4832.14%3,363,781
Dec 27, 20241.161.221.111.121.12-8.94%29,713
Dec 26, 20241.111.261.111.231.2310.81%28,929
Dec 24, 20241.241.291.111.111.11-11.20%37,866
Dec 23, 20241.391.401.141.251.251.63%73,506
Dec 20, 20241.111.371.111.231.233.36%47,206
Dec 19, 20241.301.331.151.191.19-13.77%82,634
Dec 18, 20241.791.791.311.381.38-25.00%207,906
Dec 17, 20241.171.901.171.841.8457.26%1,077,810
Dec 16, 20240.931.770.931.171.1721.24%5,551,797
Dec 13, 20240.980.990.920.970.97-5.39%4,078
Dec 12, 20240.821.080.821.021.0216.28%49,414
Dec 11, 20240.911.000.820.880.88-10.49%41,609
Dec 10, 20240.990.990.900.980.98-0.51%8,012
Dec 9, 20240.751.080.750.990.9927.92%52,309
Dec 6, 20240.750.900.750.770.77-8.62%4,815
Dec 5, 20240.880.880.830.840.84-4.06%895
Dec 4, 20240.770.890.770.880.882.13%27,533
Dec 3, 20240.800.870.800.860.8616.17%24,920
Dec 2, 20240.770.900.740.740.74-5.09%8,118
Nov 29, 20240.820.850.760.780.78-1.89%21,554
Nov 27, 20240.830.830.800.800.80-6.47%8,727
Nov 26, 20240.820.900.800.850.85-1.67%19,589
Nov 25, 20240.860.880.850.860.86-1.82%4,675
Nov 22, 20240.880.940.880.880.88-14,024
Nov 21, 20240.920.920.830.880.880.06%12,375
Nov 20, 20240.940.940.880.880.88-0.99%7,261
Nov 19, 20240.860.900.860.890.89-1.24%8,739
Nov 18, 20240.900.920.900.900.90-5.26%14,078
Nov 15, 20241.131.130.900.950.95-20.17%13,631
Nov 14, 20240.761.200.761.191.1945.12%218,600
Nov 13, 20240.820.870.740.820.825.13%4,852
Nov 12, 20240.830.910.780.780.78-10.34%40,571
Nov 11, 20240.940.950.870.870.871.00%7,478
Nov 8, 20240.950.950.860.860.86-3.21%7,077
Nov 7, 20240.860.920.840.890.895.95%8,071
Nov 6, 20240.920.920.840.840.84-8.69%5,373
Nov 5, 20240.940.940.920.920.921.10%4,930
Nov 4, 20240.971.020.910.910.91-10.78%10,479
Nov 1, 20240.961.030.901.021.027.94%25,039
Oct 31, 20240.900.950.900.950.954.76%913
Oct 30, 20240.910.960.900.900.90-6.03%5,674
Oct 29, 20240.900.960.900.960.967.90%6,298
Oct 28, 20240.830.890.830.890.895.92%3,685
Oct 25, 20240.880.910.830.840.84-5.62%976
Oct 24, 20240.850.890.840.890.894.71%2,504
Oct 23, 20240.820.890.820.850.85-5.03%10,273
Oct 22, 20240.980.990.820.900.90-10.50%156,535
Oct 21, 20240.991.000.941.001.005.98%11,948
Oct 18, 20241.011.010.900.940.940.37%20,340
Oct 17, 20240.921.050.920.940.94-4.76%4,452
Oct 16, 20241.101.100.930.990.99-3.23%31,626
Oct 15, 20241.051.051.011.021.02-2.95%4,301
Oct 14, 20241.011.061.011.051.05-0.85%2,785
Oct 11, 20241.051.171.051.061.06-6.19%7,057
Oct 10, 20241.201.301.041.131.13-3.42%92,641
Oct 9, 20241.141.171.051.171.173.54%2,553
Oct 8, 20241.131.161.111.131.13-0.88%5,785
Oct 7, 20241.191.191.131.141.141.79%13,540
Oct 4, 20241.111.121.111.121.121.82%5,890
Oct 3, 20241.161.161.061.101.10-4.35%1,452
Oct 2, 20241.131.181.051.151.151.23%13,984
Oct 1, 20241.051.201.041.141.146.17%8,801
Sep 30, 20241.091.151.051.071.07-1.83%14,798
Sep 27, 20241.031.151.031.091.09-5.22%10,196
Sep 26, 20241.091.151.001.151.157.48%8,857
Sep 25, 20241.141.151.071.071.07-1.83%2,437
Sep 24, 20241.081.091.071.091.09-6.84%1,938
Sep 23, 20241.071.171.001.171.179.35%3,773
Sep 20, 20241.191.191.071.071.07-6.14%3,954
Sep 19, 20241.021.201.021.141.145.56%18,126
Sep 18, 20241.051.100.931.081.0815.82%4,291
Sep 17, 20240.871.050.870.930.93-1.12%15,037
Sep 16, 20241.021.020.910.940.94-7.54%3,086
Sep 13, 20241.021.020.951.021.020.99%9,789
Sep 12, 20240.991.010.951.011.014.12%1,815
Sep 11, 20240.950.970.910.970.97-3.96%808
Sep 10, 20240.991.010.951.011.016.32%6,512
Sep 9, 20240.950.950.950.950.95-5.94%859