Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.370
-0.080 (-5.52%)
At close: Jun 6, 2025, 4:00 PM
1.395
+0.025 (1.82%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -5.52% | 2,109 |
| Jun 5, 2025 | 1.45 | 1.55 | 1.45 | 1.45 | 1.45 | - | 4,157 |
| Jun 4, 2025 | 1.44 | 1.51 | 1.44 | 1.45 | 1.45 | 5.07% | 7,857 |
| Jun 3, 2025 | 1.49 | 1.53 | 1.36 | 1.38 | 1.38 | -10.39% | 21,964 |
| Jun 2, 2025 | 1.54 | 1.79 | 1.46 | 1.54 | 1.54 | 6.21% | 65,780 |
| May 30, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -16.67% | 12,938 |
| May 29, 2025 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 4.19% | 2,211 |
| May 28, 2025 | 1.92 | 1.92 | 1.67 | 1.67 | 1.67 | -13.07% | 27,935 |
| May 27, 2025 | 1.81 | 1.98 | 1.77 | 1.92 | 1.92 | 6.13% | 23,797 |
| May 23, 2025 | 1.66 | 1.81 | 1.56 | 1.81 | 1.81 | 10.43% | 25,409 |
| May 22, 2025 | 1.54 | 1.73 | 1.54 | 1.64 | 1.64 | 1.80% | 8,904 |
| May 21, 2025 | 1.55 | 1.83 | 1.55 | 1.61 | 1.61 | -2.66% | 21,042 |
| May 20, 2025 | 1.47 | 1.84 | 1.42 | 1.65 | 1.65 | 9.17% | 55,221 |
| May 19, 2025 | 1.42 | 1.68 | 1.42 | 1.52 | 1.52 | -3.50% | 10,143 |
| May 16, 2025 | 1.52 | 1.65 | 1.49 | 1.57 | 1.57 | 0.32% | 15,876 |
| May 15, 2025 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -3.99% | 6,424 |
| May 14, 2025 | 1.47 | 1.63 | 1.43 | 1.63 | 1.63 | 5.43% | 22,649 |
| May 13, 2025 | 1.49 | 1.67 | 1.41 | 1.55 | 1.55 | 5.89% | 85,576 |
| May 12, 2025 | 1.39 | 1.69 | 1.39 | 1.46 | 1.46 | 3.62% | 55,880 |
| May 9, 2025 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | -0.42% | 3,574 |
| May 8, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.61% | 1,520 |
| May 7, 2025 | 1.35 | 1.45 | 1.34 | 1.38 | 1.38 | -0.79% | 19,289 |
| May 6, 2025 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -2.46% | 1,721 |
| May 5, 2025 | 1.33 | 1.47 | 1.33 | 1.43 | 1.43 | 4.70% | 4,456 |
| May 2, 2025 | 1.46 | 1.47 | 1.36 | 1.36 | 1.36 | -2.79% | 10,447 |
| May 1, 2025 | 1.34 | 1.47 | 1.34 | 1.40 | 1.40 | 2.94% | 4,345 |
| Apr 30, 2025 | 1.39 | 1.43 | 1.36 | 1.36 | 1.36 | -0.73% | 2,170 |
| Apr 29, 2025 | 1.25 | 1.45 | 1.25 | 1.37 | 1.37 | - | 8,034 |
| Apr 28, 2025 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | -0.22% | 4,951 |
| Apr 25, 2025 | 1.31 | 1.49 | 1.30 | 1.37 | 1.37 | 1.70% | 7,764 |
| Apr 24, 2025 | 1.37 | 1.43 | 1.34 | 1.35 | 1.35 | 2.27% | 6,118 |
| Apr 23, 2025 | 1.39 | 1.49 | 1.29 | 1.32 | 1.32 | -4.35% | 30,246 |
| Apr 22, 2025 | 1.10 | 1.52 | 1.10 | 1.38 | 1.38 | 28.97% | 206,754 |
| Apr 21, 2025 | 1.16 | 1.23 | 1.05 | 1.07 | 1.07 | -6.14% | 13,463 |
| Apr 17, 2025 | 1.00 | 1.17 | 1.00 | 1.14 | 1.14 | 14.00% | 7,445 |
| Apr 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.80% | 759 |
| Apr 15, 2025 | 1.07 | 1.07 | 0.94 | 0.97 | 0.97 | -7.35% | 1,239 |
| Apr 14, 2025 | 0.84 | 1.06 | 0.83 | 1.05 | 1.05 | 15.38% | 18,838 |
| Apr 11, 2025 | 0.92 | 1.01 | 0.86 | 0.91 | 0.91 | -0.11% | 32,207 |
| Apr 10, 2025 | 0.92 | 1.03 | 0.91 | 0.91 | 0.91 | -0.99% | 58,580 |
| Apr 9, 2025 | 0.83 | 1.05 | 0.83 | 0.92 | 0.92 | 9.54% | 106,596 |
| Apr 8, 2025 | 0.85 | 0.91 | 0.84 | 0.84 | 0.84 | -6.67% | 18,688 |
| Apr 7, 2025 | 0.91 | 1.02 | 0.83 | 0.90 | 0.90 | -7.12% | 197,987 |
| Apr 4, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | -4.06% | 4,570 |
| Apr 3, 2025 | 1.15 | 1.15 | 0.91 | 1.01 | 1.01 | -1.27% | 20,750 |
| Apr 2, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -3.49% | 5,306 |
| Apr 1, 2025 | 1.11 | 1.23 | 1.06 | 1.06 | 1.06 | -10.17% | 26,683 |
| Mar 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,108 |
| Mar 28, 2025 | 1.21 | 1.27 | 1.17 | 1.18 | 1.18 | -6.35% | 4,462 |
| Mar 27, 2025 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 2,993 |