Akso Health Group (AHG)
NASDAQ: AHG
· Real-Time Price · USD
1.68
0.05 (3.07%)
At close: Sep 05, 2025, 3:59 PM
1.70
1.19%
After-hours: Sep 05, 2025, 04:10 PM EDT
AHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.60 | 1.74 | 1.60 | 1.73 | 1.73 | 6.13% | 6,104 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -4.12% | 5,100 |
| Sep 3, 2025 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | 0.00% | 4,000 |
| Sep 2, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 3,524 |
| Aug 29, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -1.72% | 3,207 |
| Aug 28, 2025 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | 0.00% | 15,400 |
| Aug 27, 2025 | 1.68 | 1.74 | 1.65 | 1.74 | 1.74 | -1.14% | 10,900 |
| Aug 26, 2025 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | -0.56% | 4,824 |
| Aug 25, 2025 | 1.79 | 1.79 | 1.68 | 1.77 | 1.77 | 0.00% | 15,900 |
| Aug 22, 2025 | 1.70 | 1.79 | 1.67 | 1.77 | 1.77 | -3.80% | 14,924 |
| Aug 21, 2025 | 1.73 | 1.84 | 1.72 | 1.84 | 1.84 | 4.55% | 6,300 |
| Aug 20, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 4,000 |
| Aug 19, 2025 | 1.63 | 1.84 | 1.63 | 1.74 | 1.74 | -1.14% | 5,085 |
| Aug 18, 2025 | 1.80 | 1.84 | 1.75 | 1.76 | 1.76 | -2.22% | 9,100 |
| Aug 15, 2025 | 1.81 | 1.81 | 1.73 | 1.80 | 1.80 | 3.45% | 3,521 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 34,128 |
| Aug 13, 2025 | 1.76 | 1.86 | 1.76 | 1.77 | 1.77 | -4.84% | 15,524 |
| Aug 12, 2025 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | 7.51% | 10,300 |
| Aug 11, 2025 | 1.70 | 1.86 | 1.70 | 1.73 | 1.73 | 1.17% | 2,453 |
| Aug 8, 2025 | 1.74 | 1.83 | 1.68 | 1.71 | 1.71 | -1.72% | 8,500 |