Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
2.400
+0.040 (1.69%)
At close: Mar 23, 2026, 4:00 PM EDT
2.400
0.00 (0.00%)
Pre-market: Mar 24, 2026, 8:00 AM EDT
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2.43 | 2.43 | 2.28 | 2.40 | 2.40 | 1.69% | 176,047 |
| Mar 20, 2026 | 2.40 | 2.45 | 2.29 | 2.36 | 2.36 | -2.48% | 177,565 |
| Mar 19, 2026 | 2.45 | 2.45 | 2.22 | 2.42 | 2.42 | -0.82% | 161,010 |
| Mar 18, 2026 | 2.45 | 2.46 | 2.25 | 2.44 | 2.44 | 5.63% | 311,410 |
| Mar 17, 2026 | 2.33 | 2.44 | 2.20 | 2.31 | 2.31 | -5.71% | 227,013 |
| Mar 16, 2026 | 2.50 | 2.50 | 2.20 | 2.45 | 2.45 | -2.00% | 136,007 |
| Mar 13, 2026 | 2.31 | 2.50 | 2.11 | 2.50 | 2.50 | 14.68% | 56,799 |
| Mar 12, 2026 | 2.20 | 2.35 | 1.78 | 2.18 | 2.18 | -0.91% | 70,626 |
| Mar 11, 2026 | 1.79 | 2.44 | 1.79 | 2.20 | 2.20 | 23.60% | 222,641 |
| Mar 10, 2026 | 1.47 | 1.93 | 1.45 | 1.78 | 1.78 | 20.27% | 182,377 |
| Mar 9, 2026 | 1.31 | 1.53 | 1.31 | 1.48 | 1.48 | 9.63% | 10,023 |
| Mar 5, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -0.30% | 1,710 |
| Mar 4, 2026 | 1.33 | 1.44 | 1.31 | 1.35 | 1.35 | -6.04% | 1,855 |
| Mar 3, 2026 | 1.41 | 1.50 | 1.41 | 1.44 | 1.44 | 10.00% | 1,439 |
| Mar 2, 2026 | 1.39 | 1.52 | 1.31 | 1.31 | 1.31 | -8.07% | 10,630 |
| Feb 27, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.79% | 1,243 |
| Feb 26, 2026 | 1.43 | 1.50 | 1.30 | 1.40 | 1.40 | 9.37% | 10,093 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.57% | 454 |
| Feb 24, 2026 | 1.27 | 1.40 | 1.25 | 1.40 | 1.40 | 2.19% | 2,971 |
| Feb 23, 2026 | 1.40 | 1.42 | 1.26 | 1.37 | 1.37 | 1.63% | 2,504 |
| Feb 20, 2026 | 1.34 | 1.42 | 1.34 | 1.35 | 1.35 | -3.71% | 3,883 |
| Feb 19, 2026 | 1.31 | 1.45 | 1.31 | 1.40 | 1.40 | 6.87% | 947 |
| Feb 17, 2026 | 1.25 | 1.45 | 1.25 | 1.31 | 1.31 | -5.07% | 1,850 |
| Feb 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | 402 |
| Feb 12, 2026 | 1.40 | 1.45 | 1.33 | 1.44 | 1.44 | 2.13% | 1,673 |
| Feb 11, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -2.42% | 1,637 |
| Feb 10, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.36% | 593 |
| Feb 9, 2026 | 1.49 | 1.49 | 1.40 | 1.48 | 1.48 | -0.67% | 6,210 |
| Feb 6, 2026 | 1.46 | 1.54 | 1.37 | 1.49 | 1.49 | -0.67% | 9,800 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.40 | 1.50 | 1.50 | -6.25% | 2,261 |
| Feb 4, 2026 | 1.45 | 1.60 | 1.40 | 1.60 | 1.60 | 9.59% | 12,084 |
| Feb 3, 2026 | 1.53 | 1.60 | 1.36 | 1.46 | 1.46 | -0.68% | 8,469 |
| Feb 2, 2026 | 1.46 | 1.50 | 1.43 | 1.47 | 1.47 | 3.52% | 3,115 |
| Jan 30, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.79% | 4,509 |
| Jan 29, 2026 | 1.47 | 1.59 | 1.36 | 1.40 | 1.40 | -1.76% | 12,376 |
| Jan 28, 2026 | 1.40 | 1.53 | 1.40 | 1.42 | 1.42 | -0.70% | 4,311 |
| Jan 27, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 1,889 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -6.62% | 1,165 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -0.98% | 4,312 |
| Jan 22, 2026 | 1.58 | 1.58 | 1.46 | 1.53 | 1.53 | -2.87% | 5,257 |
| Jan 21, 2026 | 1.57 | 1.62 | 1.43 | 1.57 | 1.57 | 3.29% | 24,652 |
| Jan 20, 2026 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | -4.40% | 7,620 |
| Jan 16, 2026 | 1.53 | 1.59 | 1.41 | 1.59 | 1.59 | 3.92% | 9,886 |
| Jan 15, 2026 | 1.47 | 1.54 | 1.31 | 1.53 | 1.53 | 8.13% | 21,827 |
| Jan 14, 2026 | 1.49 | 1.54 | 1.40 | 1.42 | 1.42 | -2.41% | 31,829 |
| Jan 13, 2026 | 1.53 | 1.56 | 1.43 | 1.45 | 1.45 | -5.84% | 16,707 |
| Jan 12, 2026 | 1.36 | 1.61 | 1.36 | 1.54 | 1.54 | 11.59% | 28,870 |
| Jan 9, 2026 | 1.43 | 1.43 | 1.34 | 1.38 | 1.38 | 3.76% | 731 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.32 | 1.33 | 1.33 | -3.62% | 1,991 |
| Jan 7, 2026 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | 2.22% | 41,477 |