Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.560
-0.070 (-4.29%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.62 | 1.68 | 1.55 | 1.56 | - | -4.29% | 20,040 |
| Oct 7, 2025 | 1.57 | 1.68 | 1.57 | 1.63 | 1.63 | 3.82% | 8,313 |
| Oct 6, 2025 | 1.55 | 1.72 | 1.55 | 1.57 | 1.57 | -1.88% | 17,478 |
| Oct 3, 2025 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | - | 5,835 |
| Oct 2, 2025 | 1.64 | 1.72 | 1.60 | 1.60 | 1.60 | -4.76% | 239,479 |
| Oct 1, 2025 | 1.64 | 1.72 | 1.62 | 1.68 | 1.68 | -2.89% | 6,202 |
| Sep 30, 2025 | 1.63 | 1.79 | 1.63 | 1.73 | 1.73 | -3.08% | 8,925 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.69 | 1.79 | 1.79 | 2.29% | 3,253 |
| Sep 26, 2025 | 1.81 | 1.81 | 1.71 | 1.75 | 1.75 | 2.05% | 1,096 |
| Sep 25, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | 0.53% | 7,224 |
| Sep 24, 2025 | 1.70 | 1.85 | 1.70 | 1.70 | 1.70 | -2.80% | 2,300 |
| Sep 23, 2025 | 1.68 | 1.85 | 1.68 | 1.75 | 1.75 | 0.57% | 2,781 |
| Sep 22, 2025 | 1.74 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 1,686 |
| Sep 19, 2025 | 1.64 | 1.86 | 1.64 | 1.77 | 1.77 | -5.65% | 5,935 |
| Sep 18, 2025 | 1.89 | 1.95 | 1.79 | 1.88 | 1.88 | 4.80% | 12,151 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -6.48% | 2,861 |
| Sep 16, 2025 | 1.79 | 1.94 | 1.79 | 1.91 | 1.91 | -0.21% | 4,607 |
| Sep 15, 2025 | 1.82 | 1.93 | 1.82 | 1.92 | 1.92 | 0.31% | 5,631 |
| Sep 12, 2025 | 1.91 | 1.95 | 1.82 | 1.91 | 1.91 | 4.48% | 8,984 |
| Sep 11, 2025 | 1.68 | 1.87 | 1.68 | 1.83 | 1.83 | 6.40% | 7,346 |
| Sep 10, 2025 | 1.80 | 1.86 | 1.65 | 1.72 | 1.72 | -8.02% | 10,099 |
| Sep 9, 2025 | 1.66 | 1.95 | 1.66 | 1.87 | 1.87 | 5.47% | 4,069 |
| Sep 8, 2025 | 1.73 | 1.77 | 1.64 | 1.77 | 1.77 | 2.49% | 14,656 |
| Sep 5, 2025 | 1.60 | 1.74 | 1.60 | 1.73 | 1.73 | 6.13% | 5,915 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -4.12% | 5,052 |
| Sep 3, 2025 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | - | 3,987 |
| Sep 2, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 3,524 |
| Aug 29, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -1.72% | 3,207 |
| Aug 28, 2025 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | - | 15,376 |
| Aug 27, 2025 | 1.68 | 1.74 | 1.65 | 1.74 | 1.74 | -0.97% | 10,852 |
| Aug 26, 2025 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | -0.73% | 4,725 |
| Aug 25, 2025 | 1.79 | 1.79 | 1.68 | 1.77 | 1.77 | - | 15,853 |
| Aug 22, 2025 | 1.70 | 1.79 | 1.67 | 1.77 | 1.77 | -3.80% | 14,924 |
| Aug 21, 2025 | 1.73 | 1.84 | 1.72 | 1.84 | 1.84 | 4.55% | 6,253 |
| Aug 20, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 3,985 |
| Aug 19, 2025 | 1.63 | 1.84 | 1.63 | 1.74 | 1.74 | -1.14% | 4,990 |
| Aug 18, 2025 | 1.80 | 1.84 | 1.75 | 1.76 | 1.76 | -2.33% | 9,056 |
| Aug 15, 2025 | 1.81 | 1.81 | 1.73 | 1.80 | 1.80 | 3.56% | 3,424 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 34,128 |
| Aug 13, 2025 | 1.76 | 1.86 | 1.76 | 1.77 | 1.77 | -4.84% | 15,440 |
| Aug 12, 2025 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | 7.51% | 10,263 |
| Aug 11, 2025 | 1.70 | 1.86 | 1.70 | 1.73 | 1.73 | 1.17% | 2,362 |
| Aug 8, 2025 | 1.74 | 1.83 | 1.68 | 1.71 | 1.71 | -1.72% | 8,483 |
| Aug 7, 2025 | 1.66 | 1.80 | 1.65 | 1.74 | 1.74 | 6.10% | 12,700 |
| Aug 6, 2025 | 1.74 | 1.82 | 1.64 | 1.64 | 1.64 | -5.20% | 88,680 |
| Aug 5, 2025 | 1.63 | 1.78 | 1.63 | 1.73 | 1.73 | 1.17% | 24,074 |
| Aug 4, 2025 | 1.63 | 1.76 | 1.62 | 1.71 | 1.71 | - | 4,228 |
| Aug 1, 2025 | 1.80 | 1.89 | 1.59 | 1.71 | 1.71 | 0.65% | 30,868 |
| Jul 31, 2025 | 1.66 | 1.88 | 1.61 | 1.70 | 1.70 | 2.35% | 31,780 |
| Jul 30, 2025 | 1.75 | 1.99 | 1.56 | 1.66 | 1.66 | -5.36% | 52,539 |