Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.640
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -7.10% | 6,939 |
| Nov 6, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 1,991 |
| Nov 5, 2025 | 1.82 | 1.82 | 1.60 | 1.70 | 1.70 | 6.85% | 13,657 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.59 | 1.59 | 1.59 | -0.56% | 28,018 |
| Nov 3, 2025 | 1.65 | 1.77 | 1.60 | 1.60 | 1.60 | -1.23% | 30,317 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.62 | 1.62 | 1.62 | -3.11% | 14,093 |
| Oct 30, 2025 | 1.74 | 1.74 | 1.58 | 1.67 | 1.67 | 5.29% | 14,714 |
| Oct 29, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | - | 9,123 |
| Oct 28, 2025 | 1.61 | 1.69 | 1.53 | 1.59 | 1.59 | -3.17% | 12,023 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -3.59% | 2,637 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.25% | 955 |
| Oct 23, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 9.09% | 3,544 |
| Oct 22, 2025 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -5.52% | 14,566 |
| Oct 21, 2025 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | -1.81% | 7,867 |