Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.500
-0.070 (-4.46%)
Jan 22, 2026, 12:40 PM EST - Market open
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.58 | 1.58 | 1.57 | 1.46 | - | -6.75% | 3,390 |
| 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 |
| Jan 6, 2026 | 1.45 | 1.47 | 1.35 | 1.35 | 1.35 | -9.40% | 4,442 |
| Jan 5, 2026 | 1.60 | 1.65 | 1.49 | 1.49 | 1.49 | -6.88% | 17,521 |
| Jan 2, 2026 | 1.67 | 1.69 | 1.34 | 1.60 | 1.60 | -2.44% | 138,311 |
| Dec 31, 2025 | 1.61 | 1.66 | 1.48 | 1.64 | 1.64 | -0.61% | 32,098 |
| Dec 30, 2025 | 1.27 | 1.70 | 1.27 | 1.65 | 1.65 | 15.38% | 113,395 |
| Dec 29, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 2.14% | 13,912 |
| Dec 26, 2025 | 1.36 | 1.50 | 1.24 | 1.40 | 1.40 | -0.71% | 68,068 |
| Dec 24, 2025 | 1.30 | 1.50 | 1.25 | 1.41 | 1.41 | 4.14% | 28,359 |
| Dec 23, 2025 | 1.39 | 1.45 | 1.24 | 1.35 | 1.35 | 7.63% | 56,600 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.22 | 1.26 | 1.26 | -2.48% | 25,888 |
| Dec 19, 2025 | 1.31 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 4,104 |
| Dec 18, 2025 | 1.31 | 1.31 | 1.23 | 1.31 | 1.31 | 7.38% | 2,905 |
| Dec 17, 2025 | 1.22 | 1.39 | 1.22 | 1.22 | 1.22 | -0.81% | 20,518 |
| Dec 16, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 565 |
| Dec 15, 2025 | 1.29 | 1.32 | 1.21 | 1.21 | 1.21 | -10.37% | 10,068 |
| Dec 12, 2025 | 1.31 | 1.48 | 1.31 | 1.35 | 1.35 | -0.44% | 2,129 |
| Dec 11, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -3.49% | 738 |
| Dec 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.85% | 993 |
| Dec 9, 2025 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | -0.74% | 3,686 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -2.88% | 2,567 |
| Dec 5, 2025 | 1.34 | 1.50 | 1.34 | 1.39 | 1.39 | -11.46% | 1,896 |
| Dec 4, 2025 | 1.35 | 1.57 | 1.30 | 1.57 | 1.57 | 12.95% | 10,104 |
| Dec 3, 2025 | 1.38 | 1.49 | 1.38 | 1.39 | 1.39 | -3.47% | 3,592 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 224 |
| Dec 1, 2025 | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | -0.67% | 3,311 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.26 | 1.49 | 1.49 | -0.67% | 11,108 |
| Nov 26, 2025 | 1.41 | 1.52 | 1.41 | 1.50 | 1.50 | -0.66% | 11,399 |
| Nov 25, 2025 | 1.35 | 1.60 | 1.34 | 1.51 | 1.51 | 0.27% | 11,920 |
| Nov 24, 2025 | 1.53 | 1.54 | 1.35 | 1.51 | 1.51 | -2.71% | 8,058 |
| Nov 21, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 0.52% | 873 |
| Nov 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 391 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.36% | 1,839 |
| Nov 18, 2025 | 1.37 | 1.57 | 1.33 | 1.57 | 1.57 | 14.38% | 4,851 |
| Nov 17, 2025 | 1.42 | 1.55 | 1.37 | 1.37 | 1.37 | -2.84% | 2,866 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.08% | 3,215 |
| Nov 13, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -2.65% | 7,869 |
| Nov 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | 673 |
| Nov 11, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -0.64% | 33,140 |
| Nov 10, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | - | 13,173 |