(AHOY)
24.33
0.07 (0.27%)
At close: Dec 23, 2024, 2:41 PM
24.33
0.00%
After-hours: Dec 23, 2024, 04:10 PM EST
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.00% | 0 |
| Dec 30, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.00% | 0 |
| Dec 27, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.00% | 0 |
| Dec 26, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.00% | 0 |
| Dec 24, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.00% | 0 |
| Dec 23, 2024 | 24.31 | 24.31 | 24.33 | 24.33 | 24.31 | 24.31 | 24.33 | 24.33 | -0.04% | 387 |
| Dec 20, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.34 | 24.34 | 24.34 | 24.34 | 0.33% | 239 |
| Dec 19, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.26 | 24.26 | 24.26 | 24.26 | -0.08% | 117 |
| Dec 18, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -2.06% | 100 |
| Dec 17, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.79 | 24.79 | 24.79 | 24.79 | -1.04% | 200 |
| Dec 16, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.75% | 106 |
| Dec 13, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.43% | 100 |
| Dec 12, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.35 | 25.35 | 25.35 | 25.35 | -0.82% | 942 |
| Dec 11, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.00% | 100 |
| Dec 10, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.56 | 25.56 | 25.56 | 25.56 | -0.39% | 441 |
| Dec 9, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.39% | 100 |
| Dec 6, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.76 | 25.76 | 25.76 | 25.76 | -0.16% | 400 |
| Dec 5, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.12% | 100 |
| Dec 4, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.31% | 100 |
| Dec 3, 2024 | 25.72 | 25.72 | 25.75 | 25.75 | 25.72 | 25.72 | 25.75 | 25.75 | 0.27% | 200 |
| Dec 2, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.12% | 100 |
| Nov 29, 2024 | 25.59 | 25.59 | 25.65 | 25.65 | 25.59 | 25.59 | 25.65 | 25.65 | 0.35% | 348 |
| Nov 27, 2024 | 25.54 | 25.54 | 25.56 | 25.56 | 25.54 | 25.54 | 25.56 | 25.56 | 0.59% | 400 |
| Nov 26, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.43% | 100 |
| Nov 25, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.52 | 25.52 | 25.52 | 25.52 | 0.31% | 329 |
| Nov 22, 2024 | 25.34 | 25.34 | 25.44 | 25.44 | 25.34 | 25.34 | 25.44 | 25.44 | 0.95% | 120 |
| Nov 21, 2024 | 25.05 | 25.05 | 25.20 | 25.20 | 25.05 | 25.05 | 25.20 | 25.20 | 0.84% | 300 |
| Nov 20, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.04% | 100 |
| Nov 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.24% | 100 |
| Nov 18, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.44% | 100 |
| Nov 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | 24.95 | -0.83% | 214 |
| Nov 14, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.16 | 25.16 | 25.16 | 25.16 | -1.91% | 500 |
| Nov 13, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | 25.65 | -0.31% | 446 |
| Nov 12, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.85% | 100 |
| Nov 11, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.86% | 100 |
| Nov 8, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.73 | 25.73 | 25.73 | 25.73 | -0.08% | 208 |
| Nov 7, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.78% | 100 |
| Nov 6, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.04% | 100 |
| Nov 5, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2.00% | 101 |
| Nov 4, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | 25.04 | 25.04 | 25.04 | 0.24% | 1,812 |
| Nov 1, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.85% | 121 |
| Oct 31, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.77 | 24.77 | 24.77 | 24.77 | -0.80% | 1,328 |
| Oct 30, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.28% | 100 |
| Oct 29, 2024 | 25.00 | 25.00 | 25.12 | 25.12 | 25.00 | 25.00 | 25.04 | 25.04 | -0.28% | 836 |
| Oct 28, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | 25.11 | 0.84% | 1,309 |
| Oct 25, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.90 | 24.90 | 24.90 | 24.90 | -0.36% | 114 |
| Oct 24, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.16% | 0 |
| Oct 23, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.28% | 100 |
| Oct 22, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.07% | 100 |
| Oct 21, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.90% | 100 |