Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.460
+0.110 (8.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 3,863 |
| Mar 25, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | -0.79% | 1,341 |
| Mar 24, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | -1.55% | 3,496 |
| Mar 21, 2025 | 1.31 | 1.33 | 1.16 | 1.29 | 1.29 | 2.38% | 12,852 |
| Mar 20, 2025 | 1.27 | 1.28 | 1.19 | 1.26 | 1.26 | - | 1,748 |
| Mar 19, 2025 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 1,361 |
| Mar 18, 2025 | 1.12 | 1.27 | 1.12 | 1.22 | 1.22 | 0.83% | 20,555 |
| Mar 17, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.04% | 6,312 |
| Mar 14, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -6.02% | 3,213 |
| Mar 13, 2025 | 1.34 | 1.35 | 1.26 | 1.33 | 1.33 | -3.14% | 34,529 |
| Mar 12, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.07% | 2,162 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.36% | 1,900 |
| Mar 10, 2025 | 1.35 | 1.41 | 1.31 | 1.38 | 1.38 | 1.85% | 5,316 |
| Mar 7, 2025 | 1.30 | 1.42 | 1.29 | 1.35 | 1.35 | 1.50% | 16,744 |
| Mar 6, 2025 | 1.34 | 1.34 | 1.22 | 1.33 | 1.33 | -1.48% | 459,543 |
| Mar 5, 2025 | 1.37 | 1.44 | 1.34 | 1.35 | 1.35 | -2.88% | 182,701 |
| Mar 4, 2025 | 1.34 | 1.44 | 1.34 | 1.39 | 1.39 | 2.21% | 19,025 |
| Mar 3, 2025 | 1.40 | 1.46 | 1.22 | 1.36 | 1.36 | 0.74% | 45,077 |
| Feb 28, 2025 | 1.30 | 1.36 | 1.27 | 1.35 | 1.35 | - | 25,996 |
| Feb 27, 2025 | 1.31 | 1.37 | 1.26 | 1.35 | 1.35 | 2.51% | 37,432 |
| Feb 26, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 6.21% | 5,023 |
| Feb 25, 2025 | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -2.44% | 37,604 |
| Feb 24, 2025 | 1.31 | 1.38 | 1.23 | 1.27 | 1.27 | -2.23% | 36,927 |
| Feb 21, 2025 | 1.27 | 1.41 | 1.24 | 1.30 | 1.30 | -2.26% | 18,932 |
| Feb 20, 2025 | 1.30 | 1.45 | 1.30 | 1.33 | 1.33 | -0.52% | 7,041 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.27 | 1.34 | 1.34 | 5.28% | 14,189 |
| Feb 18, 2025 | 1.33 | 1.38 | 1.27 | 1.27 | 1.27 | -2.31% | 18,319 |
| Feb 14, 2025 | 1.38 | 1.38 | 1.22 | 1.30 | 1.30 | 8.33% | 6,029 |
| Feb 13, 2025 | 1.25 | 1.34 | 1.20 | 1.20 | 1.20 | -4.76% | 8,612 |