Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.350
+0.055 (4.25%)
At close: Nov 6, 2026, 4:00 PM EST
1.330
-0.020 (-1.48%)
After-hours: Nov 6, 2026, 7:30 PM EST
Akso Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.30 | 1.37 | 1.29 | 1.35 | 1.35 | 4.25% | 13,403 |
| Nov 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.63% | 971 |
| Nov 4, 2026 | 1.26 | 1.38 | 1.26 | 1.33 | 1.33 | 9.92% | 9,004 |
| Nov 3, 2026 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -7.81% | 2,707 |
| Nov 2, 2026 | 1.22 | 1.31 | 1.21 | 1.31 | 1.31 | 4.17% | 2,949 |
| Oct 30, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -5.26% | 4,896 |
| Oct 29, 2026 | 1.30 | 1.37 | 1.28 | 1.33 | 1.33 | 2.31% | 33,068 |
| Oct 28, 2026 | 1.29 | 1.40 | 1.25 | 1.30 | 1.30 | -7.80% | 106,827 |
| Oct 27, 2026 | 1.27 | 1.50 | 1.27 | 1.41 | 1.41 | 11.02% | 11,323 |
| Oct 26, 2026 | 1.24 | 1.27 | 1.16 | 1.27 | 1.27 | -2.31% | 6,418 |
| Oct 23, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 6.56% | 1,874 |
| Oct 22, 2026 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 7,036 |
| Oct 21, 2026 | 1.37 | 1.37 | 1.21 | 1.27 | 1.27 | 3.53% | 4,810 |
| Oct 20, 2026 | 1.24 | 1.37 | 1.22 | 1.23 | 1.23 | -7.77% | 7,733 |
| Oct 19, 2026 | 1.27 | 1.33 | 1.22 | 1.33 | 1.33 | -1.48% | 1,931 |
| Oct 16, 2026 | 1.34 | 1.39 | 1.23 | 1.35 | 1.35 | - | 3,610 |
| 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% | 9,183 |
| 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% | 25,590 |
| Oct 9, 2026 | 1.08 | 1.25 | 1.08 | 1.25 | 1.25 | 9.65% | 21,139 |
| Oct 8, 2026 | 1.17 | 1.21 | 1.11 | 1.14 | 1.14 | -5.79% | 8,174 |
| Oct 7, 2026 | 1.17 | 1.22 | 1.11 | 1.21 | 1.21 | 3.42% | 16,762 |
| Oct 6, 2026 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | 0.86% | 20,047 |
| Oct 5, 2026 | 1.13 | 1.17 | 1.07 | 1.16 | 1.16 | 0.87% | 29,230 |
| Oct 2, 2026 | 1.07 | 1.15 | 1.02 | 1.15 | 1.15 | 12.75% | 82,357 |
| Oct 1, 2026 | 0.81 | 1.03 | 0.78 | 1.02 | 1.02 | 13.33% | 237,889 |
| Sep 30, 2026 | 0.75 | 1.03 | 0.74 | 0.90 | 0.90 | 30.25% | 5,643,300 |
| 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 |