Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
0.9690
-0.0410 (-4.06%)
Apr 4, 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 4, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | -4.06% | 4,652 |
| Apr 3, 2025 | 1.15 | 1.15 | 0.91 | 1.01 | 1.01 | -0.98% | 20,800 |
| Apr 2, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 5,306 |
| Apr 1, 2025 | 1.11 | 1.23 | 1.06 | 1.06 | 1.06 | -10.17% | 26,700 |
| Mar 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 28, 2025 | 1.21 | 1.27 | 1.17 | 1.18 | 1.18 | -6.35% | 4,500 |
| Mar 27, 2025 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 3,000 |
| Mar 26, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 3,953 |
| 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% | 3,500 |
| Mar 21, 2025 | 1.31 | 1.33 | 1.16 | 1.29 | 1.29 | 2.38% | 12,900 |
| 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% | 1,400 |
| Mar 18, 2025 | 1.12 | 1.27 | 1.12 | 1.22 | 1.22 | 0.83% | 20,600 |
| Mar 17, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | 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 | -2.92% | 34,529 |
| Mar 12, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 2,200 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 1,900 |
| Mar 10, 2025 | 1.35 | 1.41 | 1.31 | 1.38 | 1.38 | 2.22% | 5,523 |
| 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% | 19,109 |
| Mar 3, 2025 | 1.40 | 1.46 | 1.22 | 1.36 | 1.36 | 0.74% | 46,075 |
| Feb 28, 2025 | 1.30 | 1.36 | 1.27 | 1.35 | 1.35 | - | 26,000 |
| Feb 27, 2025 | 1.31 | 1.37 | 1.26 | 1.35 | 1.35 | 2.27% | 37,581 |
| Feb 26, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 6.45% | 5,023 |
| Feb 25, 2025 | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -2.36% | 37,800 |
| Feb 24, 2025 | 1.31 | 1.38 | 1.23 | 1.27 | 1.27 | -2.31% | 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 | -0.75% | 7,137 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.27 | 1.34 | 1.34 | 5.51% | 14,341 |
| Feb 18, 2025 | 1.33 | 1.38 | 1.27 | 1.27 | 1.27 | -2.31% | 18,410 |
| 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 |
| Feb 12, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 8,512 |
| Feb 11, 2025 | 1.27 | 1.42 | 1.24 | 1.24 | 1.24 | -3.13% | 13,600 |
| Feb 10, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.88% | 4,432 |
| Feb 7, 2025 | 1.40 | 1.40 | 1.26 | 1.36 | 1.36 | -2.16% | 18,000 |
| Feb 6, 2025 | 1.37 | 1.40 | 1.31 | 1.39 | 1.39 | - | 8,444 |
| Feb 5, 2025 | 1.23 | 1.39 | 1.14 | 1.39 | 1.39 | 13.01% | 13,800 |
| Feb 4, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | 0.82% | 8,013 |
| Feb 3, 2025 | 1.22 | 1.27 | 1.18 | 1.22 | 1.22 | -4.69% | 9,000 |
| Jan 31, 2025 | 1.27 | 1.32 | 1.22 | 1.28 | 1.28 | -5.19% | 10,657 |
| Jan 30, 2025 | 1.27 | 1.35 | 1.25 | 1.35 | 1.35 | 5.47% | 9,436 |
| Jan 29, 2025 | 1.21 | 1.30 | 1.20 | 1.28 | 1.28 | 7.56% | 9,300 |
| Jan 28, 2025 | 1.22 | 1.26 | 1.19 | 1.19 | 1.19 | -7.75% | 13,300 |
| Jan 27, 2025 | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -1.53% | 17,500 |
| Jan 24, 2025 | 1.35 | 1.41 | 1.30 | 1.31 | 1.31 | -7.75% | 17,385 |