Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.510
+0.040 (2.72%)
At close: Jul 24, 2026, 4:00 PM EDT
1.525
+0.015 (0.99%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Akso Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1.49 | 1.50 | 1.38 | 1.45 | 1.45 | -2.68% | 17,647 |
| Jun 1, 2026 | 1.49 | 1.60 | 1.49 | 1.49 | 1.49 | -1.97% | 2,322 |
| May 29, 2026 | 1.59 | 1.64 | 1.52 | 1.52 | 1.52 | -1.30% | 5,960 |
| May 28, 2026 | 1.55 | 1.63 | 1.49 | 1.54 | 1.54 | -1.28% | 4,211 |
| May 27, 2026 | 1.60 | 1.60 | 1.50 | 1.56 | 1.56 | -2.50% | 4,930 |
| May 26, 2026 | 1.48 | 1.68 | 1.48 | 1.60 | 1.60 | 4.58% | 15,249 |
| May 22, 2026 | 1.50 | 1.64 | 1.50 | 1.53 | 1.53 | 1.32% | 5,488 |
| May 21, 2026 | 1.54 | 1.58 | 1.51 | 1.51 | 1.51 | -5.63% | 6,847 |
| May 20, 2026 | 1.61 | 1.66 | 1.54 | 1.60 | 1.60 | -1.84% | 3,347 |
| May 19, 2026 | 1.78 | 1.92 | 1.63 | 1.63 | 1.63 | -5.78% | 10,470 |
| May 18, 2026 | 1.73 | 2.08 | 1.72 | 1.73 | 1.73 | - | 18,309 |
| May 15, 2026 | 1.95 | 1.95 | 1.73 | 1.73 | 1.73 | -15.20% | 85,503 |
| May 14, 2026 | 1.92 | 2.05 | 1.92 | 2.04 | 2.04 | 5.70% | 227,258 |
| May 13, 2026 | 2.12 | 2.12 | 1.92 | 1.93 | 1.93 | -8.75% | 189,551 |