Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.250
-0.100 (-7.41%)
Mar 6, 2025, 11:26 AM EST - Market open
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,025 |
| Mar 3, 2025 | 1.40 | 1.46 | 1.22 | 1.36 | 1.36 | 0.74% | 45,077 |
| Feb 28, 2025 | 1.30 | 1.36 | 1.27 | 1.35 | 1.35 | - | 25,996 |
| Feb 27, 2025 | 1.31 | 1.37 | 1.26 | 1.35 | 1.35 | 2.51% | 37,432 |
| Feb 26, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 6.21% | 5,023 |
| Feb 25, 2025 | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -2.44% | 37,604 |
| Feb 24, 2025 | 1.31 | 1.38 | 1.23 | 1.27 | 1.27 | -2.23% | 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 | -0.52% | 7,041 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.27 | 1.34 | 1.34 | 5.28% | 14,189 |
| Feb 18, 2025 | 1.33 | 1.38 | 1.27 | 1.27 | 1.27 | -2.31% | 18,319 |
| 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% | 13,588 |
| Feb 10, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.88% | 4,432 |
| Feb 7, 2025 | 1.40 | 1.40 | 1.27 | 1.36 | 1.36 | -2.16% | 17,962 |
| 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% | 13,750 |
| 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% | 8,968 |
| Jan 31, 2025 | 1.28 | 1.32 | 1.22 | 1.28 | 1.28 | -5.19% | 10,557 |
| 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% | 13,256 |
| Jan 27, 2025 | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -1.53% | 17,455 |
| Jan 24, 2025 | 1.35 | 1.41 | 1.30 | 1.31 | 1.31 | -7.75% | 17,385 |
| Jan 23, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -4.05% | 4,679 |
| Jan 22, 2025 | 1.40 | 1.50 | 1.30 | 1.48 | 1.48 | -0.67% | 33,193 |
| Jan 21, 2025 | 1.50 | 1.58 | 1.44 | 1.49 | 1.49 | -3.25% | 14,997 |
| Jan 17, 2025 | 1.38 | 1.54 | 1.38 | 1.54 | 1.54 | 9.61% | 64,245 |
| Jan 16, 2025 | 1.39 | 1.50 | 1.37 | 1.41 | 1.41 | -1.75% | 30,032 |
| Jan 15, 2025 | 1.35 | 1.50 | 1.32 | 1.43 | 1.43 | 3.62% | 59,556 |
| Jan 14, 2025 | 1.30 | 1.45 | 1.30 | 1.38 | 1.38 | 6.15% | 14,966 |
| Jan 13, 2025 | 1.20 | 1.43 | 1.20 | 1.30 | 1.30 | 4.00% | 33,014 |
| Jan 10, 2025 | 1.29 | 1.37 | 1.22 | 1.25 | 1.25 | -3.10% | 33,010 |
| Jan 8, 2025 | 1.22 | 1.32 | 1.19 | 1.29 | 1.29 | - | 40,182 |
| Jan 7, 2025 | 1.36 | 1.48 | 1.21 | 1.29 | 1.29 | -9.15% | 76,264 |
| Jan 6, 2025 | 1.40 | 1.50 | 1.32 | 1.42 | 1.42 | 0.71% | 87,644 |
| Jan 3, 2025 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 25,963 |
| Jan 2, 2025 | 1.30 | 1.47 | 1.30 | 1.40 | 1.40 | 2.94% | 56,740 |
| Dec 31, 2024 | 1.52 | 1.60 | 1.35 | 1.36 | 1.36 | -8.11% | 261,235 |
| Dec 30, 2024 | 1.18 | 2.35 | 1.18 | 1.48 | 1.48 | 32.14% | 3,363,781 |
| Dec 27, 2024 | 1.16 | 1.22 | 1.11 | 1.12 | 1.12 | -8.94% | 29,713 |
| Dec 26, 2024 | 1.11 | 1.26 | 1.11 | 1.23 | 1.23 | 10.81% | 28,929 |
| Dec 24, 2024 | 1.24 | 1.29 | 1.11 | 1.11 | 1.11 | -11.20% | 37,866 |
| Dec 23, 2024 | 1.39 | 1.40 | 1.14 | 1.25 | 1.25 | 1.63% | 73,506 |
| Dec 20, 2024 | 1.11 | 1.37 | 1.11 | 1.23 | 1.23 | 3.36% | 47,206 |
| Dec 19, 2024 | 1.30 | 1.33 | 1.15 | 1.19 | 1.19 | -13.77% | 82,634 |