Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.870
+0.090 (5.06%)
At close: Jul 18, 2025, 4:00 PM
1.960
+0.090 (4.81%)
After-hours: Jul 18, 2025, 6:40 PM EDT
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.93 | 1.99 | 1.84 | 1.87 | 1.87 | 5.06% | 19,337 |
| Jul 17, 2025 | 1.89 | 2.05 | 1.77 | 1.78 | 1.78 | 1.66% | 122,239 |
| Jul 16, 2025 | 1.76 | 1.81 | 1.75 | 1.75 | 1.75 | 8.29% | 11,061 |
| Jul 15, 2025 | 1.70 | 1.74 | 1.57 | 1.62 | 1.62 | -2.00% | 10,826 |
| Jul 14, 2025 | 1.71 | 1.84 | 1.57 | 1.65 | 1.65 | -4.07% | 13,241 |
| Jul 11, 2025 | 1.59 | 1.87 | 1.59 | 1.72 | 1.72 | 1.78% | 37,826 |
| Jul 10, 2025 | 1.60 | 1.80 | 1.53 | 1.69 | 1.69 | 4.97% | 63,791 |
| Jul 9, 2025 | 1.32 | 2.05 | 1.26 | 1.61 | 1.61 | 24.81% | 1,042,498 |
| Jul 8, 2025 | 1.19 | 1.39 | 1.07 | 1.29 | 1.29 | 7.77% | 44,078 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -2.68% | 7,574 |
| Jul 3, 2025 | 1.08 | 1.23 | 1.08 | 1.23 | 1.23 | 9.82% | 5,342 |
| Jul 2, 2025 | 1.22 | 1.22 | 1.11 | 1.12 | 1.12 | -8.94% | 3,804 |
| Jul 1, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -5.38% | 5,506 |
| Jun 30, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 7.44% | 1,811 |
| Jun 27, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 2,581 |
| Jun 26, 2025 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -3.15% | 2,783 |
| Jun 25, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -3.20% | 3,605 |
| Jun 24, 2025 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | -2.45% | 5,032 |
| Jun 23, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | 4.26% | 6,062 |
| Jun 20, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -9.15% | 13,142 |
| Jun 18, 2025 | 1.51 | 1.51 | 1.38 | 1.42 | 1.42 | 1.43% | 3,509 |
| Jun 17, 2025 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | - | 2,854 |
| Jun 16, 2025 | 1.40 | 1.45 | 1.37 | 1.40 | 1.40 | -0.85% | 29,070 |
| Jun 13, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.32% | 1,990 |
| Jun 12, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 1.47% | 2,002 |
| Jun 11, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 3,365 |
| Jun 10, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | - | 3,456 |
| Jun 9, 2025 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 16,320 |
| Jun 6, 2025 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -5.52% | 2,109 |
| Jun 5, 2025 | 1.45 | 1.55 | 1.45 | 1.45 | 1.45 | - | 4,157 |
| Jun 4, 2025 | 1.44 | 1.51 | 1.44 | 1.45 | 1.45 | 5.07% | 7,857 |
| Jun 3, 2025 | 1.49 | 1.53 | 1.36 | 1.38 | 1.38 | -10.39% | 21,964 |
| Jun 2, 2025 | 1.54 | 1.79 | 1.46 | 1.54 | 1.54 | 6.21% | 65,780 |
| May 30, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -16.67% | 12,938 |
| May 29, 2025 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 4.19% | 2,211 |
| May 28, 2025 | 1.92 | 1.92 | 1.67 | 1.67 | 1.67 | -13.07% | 27,935 |
| May 27, 2025 | 1.81 | 1.98 | 1.77 | 1.92 | 1.92 | 6.13% | 23,797 |
| May 23, 2025 | 1.66 | 1.81 | 1.56 | 1.81 | 1.81 | 10.43% | 25,409 |
| May 22, 2025 | 1.54 | 1.73 | 1.54 | 1.64 | 1.64 | 1.80% | 8,904 |
| May 21, 2025 | 1.55 | 1.83 | 1.55 | 1.61 | 1.61 | -2.66% | 21,042 |
| May 20, 2025 | 1.47 | 1.84 | 1.42 | 1.65 | 1.65 | 9.17% | 55,221 |
| May 19, 2025 | 1.42 | 1.68 | 1.42 | 1.52 | 1.52 | -3.50% | 10,143 |
| May 16, 2025 | 1.52 | 1.65 | 1.49 | 1.57 | 1.57 | 0.32% | 15,876 |
| May 15, 2025 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -3.99% | 6,424 |
| May 14, 2025 | 1.47 | 1.63 | 1.43 | 1.63 | 1.63 | 5.43% | 22,649 |
| May 13, 2025 | 1.49 | 1.67 | 1.41 | 1.55 | 1.55 | 5.89% | 85,576 |
| May 12, 2025 | 1.39 | 1.69 | 1.39 | 1.46 | 1.46 | 3.62% | 55,880 |
| May 9, 2025 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | -0.42% | 3,574 |
| May 8, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.61% | 1,520 |
| May 7, 2025 | 1.35 | 1.45 | 1.34 | 1.38 | 1.38 | -0.79% | 19,289 |