Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
0.7500
-0.0100 (-1.32%)
At close: Sep 25, 2026, 4:00 PM EDT
0.7449
-0.0051 (-0.68%)
After-hours: Sep 25, 2026, 4:15 PM EDT
Akso Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 2,398 |
| Sep 24, 2026 | 0.74 | 0.84 | 0.73 | 0.76 | 0.76 | -1.29% | 11,549 |
| Sep 23, 2026 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 4.03% | 3,863 |
| Sep 22, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.62% | 996 |
| Sep 21, 2026 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | 1.16% | 4,164 |
| Sep 18, 2026 | 0.77 | 0.84 | 0.75 | 0.75 | 0.75 | 0.17% | 8,816 |
| Sep 17, 2026 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | 0.66% | 3,023 |
| Sep 16, 2026 | 0.85 | 0.85 | 0.73 | 0.75 | 0.75 | -1.96% | 9,662 |
| Sep 15, 2026 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -5.21% | 5,533 |
| Sep 14, 2026 | 0.81 | 0.85 | 0.78 | 0.80 | 0.80 | -4.46% | 7,545 |
| Sep 11, 2026 | 0.75 | 0.84 | 0.74 | 0.84 | 0.84 | 14.93% | 13,313 |
| Sep 10, 2026 | 0.78 | 0.81 | 0.73 | 0.73 | 0.73 | -8.74% | 125,755 |
| Sep 9, 2026 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -2.04% | 952 |
| Sep 8, 2026 | 0.86 | 0.90 | 0.80 | 0.82 | 0.82 | -3.68% | 22,210 |
| Sep 4, 2026 | 0.87 | 0.96 | 0.85 | 0.85 | 0.85 | -2.95% | 2,649 |
| Sep 3, 2026 | 0.86 | 0.96 | 0.86 | 0.87 | 0.87 | 2.80% | 11,364 |
| Sep 2, 2026 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | -5.56% | 12,446 |
| Sep 1, 2026 | 0.86 | 0.94 | 0.84 | 0.90 | 0.90 | - | 3,354 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.84 | 0.90 | 0.90 | 5.04% | 6,200 |
| Aug 28, 2026 | 0.91 | 0.95 | 0.85 | 0.86 | 0.86 | -12.57% | 15,932 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 8,120 |
| Aug 26, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 0.59% | 3,162 |
| Aug 25, 2026 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | 4.36% | 6,813 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.90 | 0.94 | 0.94 | 1.44% | 3,722 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -8.85% | 11,138 |
| Aug 20, 2026 | 1.07 | 1.15 | 1.01 | 1.02 | 1.02 | 5.51% | 14,950 |
| Aug 19, 2026 | 0.99 | 1.08 | 0.96 | 0.97 | 0.97 | -7.49% | 18,817 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.03 | 1.05 | 1.05 | -13.64% | 166,252 |
| Aug 17, 2026 | 1.20 | 1.27 | 1.14 | 1.21 | 1.21 | -4.72% | 25,813 |
| Aug 14, 2026 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | -2.31% | 9,769 |
| Aug 13, 2026 | 1.46 | 1.46 | 1.27 | 1.30 | 1.30 | -11.53% | 6,269 |
| Aug 12, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 5.72% | 1,244 |
| Aug 11, 2026 | 1.34 | 1.39 | 1.30 | 1.39 | 1.39 | 2.96% | 10,001 |
| Aug 10, 2026 | 1.40 | 1.51 | 1.30 | 1.35 | 1.35 | -0.01% | 25,345 |
| Aug 7, 2026 | 1.39 | 1.45 | 1.25 | 1.35 | 1.35 | 2.28% | 21,486 |
| Aug 6, 2026 | 1.40 | 1.42 | 1.30 | 1.32 | 1.32 | -9.59% | 7,578 |
| Aug 5, 2026 | 1.40 | 1.46 | 1.39 | 1.46 | 1.46 | 2.38% | 1,576 |
| Aug 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 7.22% | 2,032 |
| Aug 3, 2026 | 1.49 | 1.49 | 1.33 | 1.33 | 1.33 | -15.29% | 13,617 |
| Jul 31, 2026 | 1.48 | 1.59 | 1.44 | 1.57 | 1.57 | -1.26% | 4,337 |
| Jul 30, 2026 | 1.58 | 1.59 | 1.46 | 1.59 | 1.59 | 8.90% | 5,085 |
| Jul 29, 2026 | 1.41 | 1.50 | 1.41 | 1.46 | 1.46 | - | 4,329 |
| Jul 27, 2026 | 1.47 | 1.52 | 1.40 | 1.46 | 1.46 | -3.31% | 19,393 |
| Jul 24, 2026 | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | 2.72% | 5,418 |
| Jul 23, 2026 | 1.58 | 1.60 | 1.42 | 1.47 | 1.47 | 2.08% | 7,847 |
| Jul 22, 2026 | 1.47 | 1.59 | 1.44 | 1.44 | 1.44 | -10.00% | 6,217 |
| Jul 21, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 1.27% | 16,818 |
| Jul 20, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 4.64% | 12,293 |
| Jul 17, 2026 | 1.46 | 1.59 | 1.45 | 1.51 | 1.51 | -3.21% | 4,334 |
| Jul 16, 2026 | 1.54 | 1.60 | 1.47 | 1.56 | 1.56 | 1.96% | 4,530 |