Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.350
0.00 (0.00%)
At close: Oct 16, 2026, 4:00 PM EDT
1.310
-0.040 (-2.96%)
After-hours: Oct 16, 2026, 4:10 PM EDT
Akso Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.34 | 1.39 | 1.23 | 1.35 | 1.35 | - | 3,611 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.83% | 2,145 |
| Oct 14, 2026 | 1.39 | 1.44 | 1.31 | 1.38 | 1.38 | 1.18% | 9,182 |
| Oct 13, 2026 | 1.41 | 1.45 | 1.29 | 1.36 | 1.36 | -0.80% | 8,889 |
| Oct 12, 2026 | 1.23 | 1.46 | 1.17 | 1.37 | 1.37 | 9.60% | 25,210 |
| Oct 9, 2026 | 1.08 | 1.25 | 1.08 | 1.25 | 1.25 | 9.65% | 15,785 |
| Oct 8, 2026 | 1.17 | 1.21 | 1.11 | 1.14 | 1.14 | -5.79% | 8,173 |
| Oct 7, 2026 | 1.17 | 1.22 | 1.11 | 1.21 | 1.21 | 3.42% | 16,747 |
| Oct 6, 2026 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | 0.86% | 20,039 |
| Oct 5, 2026 | 1.13 | 1.17 | 1.07 | 1.16 | 1.16 | 0.87% | 29,010 |
| Oct 2, 2026 | 1.07 | 1.15 | 1.02 | 1.15 | 1.15 | 12.75% | 81,854 |
| Oct 1, 2026 | 0.81 | 1.03 | 0.78 | 1.02 | 1.02 | 13.33% | 234,482 |
| Sep 30, 2026 | 0.75 | 1.03 | 0.74 | 0.90 | 0.90 | 30.25% | 5,554,617 |
| Sep 29, 2026 | 0.76 | 0.81 | 0.68 | 0.69 | 0.69 | -5.47% | 32,869 |
| Sep 28, 2026 | 0.73 | 0.80 | 0.70 | 0.73 | 0.73 | -2.53% | 48,097 |
| 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% | 11,599 |
| 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% | 1,106 |
| Sep 21, 2026 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | 1.16% | 4,165 |
| Sep 18, 2026 | 0.77 | 0.84 | 0.75 | 0.75 | 0.75 | 0.17% | 8,817 |
| 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 |