Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.520
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 2.08 | 2.14 | 1.99 | 2.12 | 2.12 | 0.24% | 185,601 |
| May 11, 2026 | 2.02 | 2.17 | 1.99 | 2.11 | 2.11 | 6.57% | 188,983 |
| May 8, 2026 | 2.00 | 2.19 | 1.94 | 1.98 | 1.98 | -3.41% | 198,335 |
| May 7, 2026 | 1.96 | 2.06 | 1.93 | 2.05 | 2.05 | - | 202,281 |
| May 6, 2026 | 2.11 | 2.16 | 2.01 | 2.05 | 2.05 | -6.82% | 169,806 |
| May 5, 2026 | 2.15 | 2.20 | 1.96 | 2.20 | 2.20 | 2.80% | 173,907 |
| May 4, 2026 | 2.04 | 2.18 | 1.96 | 2.14 | 2.14 | - | 172,694 |
| May 1, 2026 | 2.12 | 2.21 | 2.07 | 2.14 | 2.14 | -2.28% | 153,733 |
| Apr 30, 2026 | 2.25 | 2.29 | 2.17 | 2.19 | 2.19 | -2.23% | 163,254 |
| Apr 29, 2026 | 2.26 | 2.30 | 2.07 | 2.24 | 2.24 | -3.86% | 157,448 |
| Apr 28, 2026 | 2.28 | 2.33 | 2.20 | 2.33 | 2.33 | 0.87% | 174,415 |
| Apr 27, 2026 | 2.19 | 2.36 | 2.10 | 2.31 | 2.31 | 13.51% | 226,520 |
| Apr 24, 2026 | 2.15 | 2.15 | 1.98 | 2.04 | 2.04 | -4.01% | 176,832 |
| Apr 23, 2026 | 2.02 | 2.18 | 1.87 | 2.12 | 2.12 | 7.07% | 183,879 |
| Apr 22, 2026 | 1.99 | 2.17 | 1.89 | 1.98 | 1.98 | - | 174,064 |