Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.270
-0.030 (-2.31%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Akso Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | -2.31% | 9,676 |
| Aug 13, 2026 | 1.46 | 1.46 | 1.27 | 1.30 | 1.30 | -11.53% | 6,197 |
| Aug 12, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 5.72% | 944 |
| Aug 11, 2026 | 1.34 | 1.39 | 1.30 | 1.39 | 1.39 | 2.96% | 9,971 |
| 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% | 21,466 |
| Aug 6, 2026 | 1.40 | 1.42 | 1.30 | 1.32 | 1.32 | -9.59% | 7,483 |
| Aug 5, 2026 | 1.40 | 1.46 | 1.39 | 1.46 | 1.46 | 2.38% | 1,406 |
| Aug 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 7.22% | 2,031 |
| Aug 3, 2026 | 1.49 | 1.49 | 1.33 | 1.33 | 1.33 | -15.29% | 13,160 |
| Jul 31, 2026 | 1.48 | 1.59 | 1.44 | 1.57 | 1.57 | -1.26% | 4,328 |
| 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 | - | 4,309 |
| 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% | 7,793 |
| Jul 22, 2026 | 1.47 | 1.59 | 1.44 | 1.44 | 1.44 | -10.00% | 6,139 |
| 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% | 12,292 |
| 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 |
| Jul 15, 2026 | 1.58 | 1.60 | 1.39 | 1.53 | 1.53 | 0.66% | 3,141 |
| Jul 14, 2026 | 1.52 | 1.60 | 1.52 | 1.52 | 1.52 | 2.70% | 2,594 |
| Jul 13, 2026 | 1.42 | 1.64 | 1.42 | 1.48 | 1.48 | -2.63% | 19,761 |
| Jul 10, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | 2.01% | 24,535 |
| Jul 9, 2026 | 1.68 | 1.68 | 1.49 | 1.49 | 1.49 | -6.88% | 9,441 |
| Jul 8, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 2.56% | 5,772 |
| Jul 7, 2026 | 1.56 | 1.59 | 1.50 | 1.56 | 1.56 | 2.30% | 5,075 |
| Jul 6, 2026 | 1.43 | 1.69 | 1.37 | 1.53 | 1.53 | 0.33% | 10,097 |
| Jul 2, 2026 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | 0.66% | 2,290 |
| Jul 1, 2026 | 1.49 | 1.56 | 1.47 | 1.51 | 1.51 | 1.34% | 17,472 |
| Jun 30, 2026 | 1.36 | 1.58 | 1.36 | 1.49 | 1.49 | 2.76% | 4,249 |
| Jun 29, 2026 | 1.66 | 1.69 | 1.34 | 1.45 | 1.45 | -4.61% | 17,209 |
| Jun 26, 2026 | 1.34 | 1.66 | 1.32 | 1.52 | 1.52 | 13.43% | 57,848 |
| Jun 25, 2026 | 1.26 | 1.38 | 1.25 | 1.34 | 1.34 | -0.74% | 1,531 |
| Jun 24, 2026 | 1.36 | 1.40 | 1.32 | 1.35 | 1.35 | -0.74% | 9,159 |
| Jun 23, 2026 | 1.36 | 1.46 | 1.36 | 1.36 | 1.36 | 1.49% | 34,126 |
| Jun 22, 2026 | 1.36 | 1.38 | 1.24 | 1.34 | 1.34 | - | 18,216 |
| Jun 18, 2026 | 1.25 | 1.35 | 1.22 | 1.34 | 1.34 | 8.94% | 5,845 |
| Jun 17, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 4,125 |
| Jun 16, 2026 | 1.14 | 1.31 | 1.10 | 1.21 | 1.21 | 4.31% | 43,444 |
| Jun 15, 2026 | 1.32 | 1.33 | 1.13 | 1.16 | 1.16 | -13.43% | 11,860 |
| Jun 12, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 8,416 |
| Jun 11, 2026 | 1.45 | 1.45 | 1.31 | 1.37 | 1.37 | -1.44% | 1,872 |
| Jun 10, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | - | 982 |
| Jun 9, 2026 | 1.34 | 1.46 | 1.32 | 1.39 | 1.39 | 4.51% | 6,956 |
| Jun 8, 2026 | 1.33 | 1.47 | 1.24 | 1.33 | 1.33 | -0.75% | 17,371 |
| Jun 5, 2026 | 1.41 | 1.53 | 1.34 | 1.34 | 1.34 | -8.22% | 13,339 |
| Jun 4, 2026 | 1.41 | 1.50 | 1.41 | 1.46 | 1.46 | 0.69% | 4,598 |
| Jun 3, 2026 | 1.46 | 1.46 | 1.38 | 1.45 | 1.45 | - | 6,474 |