Akso Health Group (AHG)
1.48
-0.01 (-0.67%)
At close: Jan 22, 2025, 3:37 PM
1.48
0.00%
After-hours Jan 22, 2025, 03:37 PM EST
AHG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.50 | 1.58 | 1.44 | 1.49 | -0.05 | -3.25% | 14,997 |
| Jan 17, 2025 | 1.38 | 1.54 | 1.38 | 1.54 | 0.13 | 9.22% | 64,245 |
| Jan 16, 2025 | 1.39 | 1.50 | 1.37 | 1.41 | -0.02 | -1.40% | 30,032 |
| Jan 15, 2025 | 1.35 | 1.50 | 1.32 | 1.43 | 0.05 | 3.62% | 59,556 |
| Jan 14, 2025 | 1.30 | 1.45 | 1.30 | 1.38 | 0.08 | 6.15% | 15,000 |
| Jan 13, 2025 | 1.20 | 1.43 | 1.20 | 1.30 | 0.05 | 4.00% | 33,014 |
| Jan 10, 2025 | 1.29 | 1.37 | 1.22 | 1.25 | -0.04 | -3.10% | 33,010 |
| Jan 8, 2025 | 1.22 | 1.32 | 1.19 | 1.29 | 0.00 | 0.00% | 40,200 |
| Jan 7, 2025 | 1.36 | 1.48 | 1.21 | 1.29 | -0.13 | -9.15% | 76,300 |
| Jan 6, 2025 | 1.40 | 1.50 | 1.32 | 1.42 | 0.01 | 0.71% | 87,644 |
| Jan 3, 2025 | 1.46 | 1.47 | 1.40 | 1.41 | 0.01 | 0.71% | 26,000 |
| Jan 2, 2025 | 1.30 | 1.47 | 1.30 | 1.40 | 0.04 | 2.94% | 56,740 |
| Dec 31, 2024 | 1.52 | 1.60 | 1.35 | 1.36 | -0.12 | -8.11% | 261,235 |
| Dec 30, 2024 | 1.18 | 2.35 | 1.18 | 1.48 | 0.36 | 32.14% | 3,363,800 |
| Dec 27, 2024 | 1.16 | 1.22 | 1.11 | 1.12 | -0.11 | -8.94% | 29,713 |
| Dec 26, 2024 | 1.11 | 1.26 | 1.11 | 1.23 | 0.12 | 10.81% | 28,929 |
| Dec 24, 2024 | 1.24 | 1.29 | 1.11 | 1.11 | -0.14 | -11.20% | 37,900 |
| Dec 23, 2024 | 1.39 | 1.40 | 1.14 | 1.25 | 0.02 | 1.63% | 73,506 |
| Dec 20, 2024 | 1.11 | 1.37 | 1.11 | 1.23 | 0.04 | 3.36% | 47,206 |
| Dec 19, 2024 | 1.30 | 1.33 | 1.15 | 1.19 | -0.19 | -13.77% | 82,634 |
| Dec 18, 2024 | 1.79 | 1.79 | 1.31 | 1.38 | -0.46 | -25.00% | 207,906 |
| Dec 17, 2024 | 1.17 | 1.90 | 1.17 | 1.84 | 0.67 | 57.26% | 1,077,810 |
| Dec 16, 2024 | 0.93 | 1.77 | 0.93 | 1.17 | 0.21 | 21.87% | 5,551,800 |
| Dec 13, 2024 | 0.98 | 0.99 | 0.92 | 0.96 | -0.06 | -5.88% | 4,100 |
| Dec 12, 2024 | 0.82 | 1.08 | 0.82 | 1.02 | 0.14 | 15.91% | 49,414 |
| Dec 11, 2024 | 0.91 | 1.00 | 0.82 | 0.88 | -0.10 | -10.20% | 41,609 |
| Dec 10, 2024 | 0.99 | 0.99 | 0.90 | 0.98 | 0.00 | 0.00% | 8,086 |
| Dec 9, 2024 | 0.75 | 1.08 | 0.75 | 0.98 | 0.21 | 27.27% | 52,309 |
| Dec 6, 2024 | 0.75 | 0.90 | 0.75 | 0.77 | -0.07 | -8.33% | 4,815 |
| Dec 5, 2024 | 0.88 | 0.88 | 0.83 | 0.84 | -0.04 | -4.55% | 900 |
| Dec 4, 2024 | 0.77 | 0.89 | 0.77 | 0.88 | 0.02 | 2.33% | 27,533 |
| Dec 3, 2024 | 0.80 | 0.87 | 0.80 | 0.86 | 0.12 | 16.22% | 24,920 |
| Dec 2, 2024 | 0.77 | 0.90 | 0.74 | 0.74 | -0.04 | -5.13% | 8,118 |
| Nov 29, 2024 | 0.82 | 0.85 | 0.76 | 0.78 | -0.02 | -2.50% | 21,600 |
| Nov 27, 2024 | 0.83 | 0.83 | 0.80 | 0.80 | -0.05 | -5.88% | 8,727 |
| Nov 26, 2024 | 0.82 | 0.90 | 0.80 | 0.85 | -0.01 | -1.16% | 19,600 |
| Nov 25, 2024 | 0.86 | 0.88 | 0.85 | 0.86 | -0.02 | -2.27% | 4,700 |
| Nov 22, 2024 | 0.88 | 0.94 | 0.88 | 0.88 | 0.00 | 0.00% | 14,024 |
| Nov 21, 2024 | 0.92 | 0.92 | 0.83 | 0.88 | 0.00 | 0.00% | 12,400 |
| Nov 20, 2024 | 0.94 | 0.94 | 0.88 | 0.88 | -0.01 | -1.12% | 7,300 |
| Nov 19, 2024 | 0.86 | 0.90 | 0.86 | 0.89 | -0.01 | -1.11% | 8,739 |
| Nov 18, 2024 | 0.90 | 0.92 | 0.90 | 0.90 | -0.05 | -5.26% | 14,078 |
| Nov 15, 2024 | 1.13 | 1.13 | 0.90 | 0.95 | -0.24 | -20.17% | 14,939 |
| Nov 14, 2024 | 0.76 | 1.20 | 0.76 | 1.19 | 0.37 | 45.12% | 218,621 |
| Nov 13, 2024 | 0.82 | 0.87 | 0.74 | 0.82 | 0.04 | 5.13% | 4,900 |
| Nov 12, 2024 | 0.83 | 0.90 | 0.78 | 0.78 | -0.09 | -10.34% | 40,600 |
| Nov 11, 2024 | 0.94 | 0.95 | 0.87 | 0.87 | 0.01 | 1.16% | 7,578 |
| Nov 8, 2024 | 0.94 | 0.95 | 0.86 | 0.86 | -0.03 | -3.37% | 7,100 |
| Nov 7, 2024 | 0.86 | 0.92 | 0.84 | 0.89 | 0.05 | 5.95% | 8,100 |
| Nov 6, 2024 | 0.92 | 0.92 | 0.84 | 0.84 | -0.08 | -8.70% | 5,400 |