Aimei Health Technology Co., Ltd (AFJK)
NASDAQ: AFJK · Real-Time Price · USD
27.20
-2.86 (-9.51%)
At close: Mar 9, 2026, 4:00 PM EDT
26.65
-0.55 (-2.02%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Aimei Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.38 | 32.38 | 26.20 | 27.69 | - | -7.90% | 6,467 |
| Mar 6, 2026 | 31.00 | 33.50 | 30.06 | 30.06 | 30.06 | -2.21% | 8,460 |
| Mar 5, 2026 | 31.05 | 38.00 | 30.52 | 30.74 | 30.74 | 2.47% | 14,542 |
| Mar 4, 2026 | 33.50 | 34.10 | 30.00 | 30.00 | 30.00 | -10.42% | 2,988 |
| Mar 3, 2026 | 35.00 | 36.99 | 33.49 | 33.49 | 33.49 | 0.45% | 4,446 |
| Mar 2, 2026 | 32.02 | 39.20 | 32.02 | 33.34 | 33.34 | 3.19% | 6,081 |
| Feb 27, 2026 | 32.35 | 38.60 | 32.31 | 32.31 | 32.31 | - | 6,730 |
| Feb 26, 2026 | 33.90 | 36.50 | 32.28 | 32.31 | 32.31 | 0.75% | 9,704 |
| Feb 25, 2026 | 35.06 | 35.06 | 31.99 | 32.07 | 32.07 | -9.07% | 6,181 |
| Feb 24, 2026 | 38.15 | 38.15 | 35.27 | 35.27 | 35.27 | -3.97% | 1,912 |
| Feb 23, 2026 | 35.98 | 42.99 | 35.98 | 36.73 | 36.73 | -3.19% | 13,233 |
| Feb 20, 2026 | 38.98 | 38.98 | 35.34 | 37.94 | 37.94 | 10.13% | 7,658 |
| Feb 19, 2026 | 41.12 | 43.18 | 34.44 | 34.45 | 34.45 | -15.69% | 11,029 |
| Feb 18, 2026 | 46.21 | 46.21 | 40.86 | 40.86 | 40.86 | -9.92% | 2,936 |
| Feb 17, 2026 | 47.58 | 49.49 | 45.36 | 45.36 | 45.36 | -5.50% | 5,136 |
| Feb 13, 2026 | 48.34 | 51.00 | 48.00 | 48.00 | 48.00 | -0.64% | 11,117 |
| Feb 12, 2026 | 50.41 | 50.41 | 48.31 | 48.31 | 48.31 | 0.10% | 1,516 |
| Feb 11, 2026 | 47.87 | 52.44 | 47.87 | 48.26 | 48.26 | -0.49% | 5,648 |
| Feb 10, 2026 | 50.57 | 58.00 | 48.50 | 48.50 | 48.50 | -1.82% | 11,085 |
| Feb 9, 2026 | 49.00 | 50.00 | 48.50 | 49.40 | 49.40 | 1.94% | 4,236 |
| Feb 6, 2026 | 50.02 | 50.02 | 48.46 | 48.46 | 48.46 | 1.30% | 3,113 |
| Feb 5, 2026 | 52.00 | 52.00 | 47.10 | 47.84 | 47.84 | -3.74% | 4,066 |
| Feb 4, 2026 | 53.77 | 53.77 | 49.69 | 49.70 | 49.70 | -8.00% | 12,873 |
| Feb 3, 2026 | 56.59 | 57.00 | 54.02 | 54.02 | 54.02 | 0.50% | 9,222 |
| Feb 2, 2026 | 51.55 | 58.00 | 50.31 | 53.75 | 53.75 | 2.19% | 12,830 |
| Jan 30, 2026 | 52.63 | 53.28 | 51.69 | 52.60 | 52.60 | 0.21% | 5,594 |
| Jan 29, 2026 | 53.62 | 55.99 | 51.73 | 52.49 | 52.49 | -2.33% | 4,585 |
| Jan 28, 2026 | 55.54 | 56.30 | 53.50 | 53.74 | 53.74 | 0.90% | 9,027 |
| Jan 27, 2026 | 52.14 | 67.00 | 52.14 | 53.26 | 53.26 | -2.83% | 20,759 |
| Jan 26, 2026 | 52.11 | 59.40 | 52.11 | 54.81 | 54.81 | -1.76% | 8,224 |
| Jan 23, 2026 | 55.96 | 60.94 | 55.64 | 55.79 | 55.79 | -5.28% | 10,201 |
| Jan 22, 2026 | 54.52 | 62.00 | 52.48 | 58.90 | 58.90 | 2.97% | 15,987 |
| Jan 21, 2026 | 48.30 | 67.28 | 48.30 | 57.20 | 57.20 | 22.17% | 47,889 |
| Jan 20, 2026 | 53.35 | 53.35 | 46.82 | 46.82 | 46.82 | -15.23% | 26,600 |
| Jan 16, 2026 | 48.16 | 75.51 | 47.50 | 55.23 | 55.23 | 20.04% | 129,528 |
| Jan 15, 2026 | 55.94 | 55.94 | 45.01 | 46.01 | 46.01 | -18.70% | 21,642 |
| Jan 14, 2026 | 58.50 | 59.42 | 53.00 | 56.59 | 56.59 | -6.12% | 17,315 |
| Jan 13, 2026 | 64.00 | 64.00 | 57.00 | 60.28 | 60.28 | -5.09% | 15,106 |
| Jan 12, 2026 | 68.00 | 69.71 | 60.00 | 63.51 | 63.51 | -5.32% | 20,843 |
| Jan 9, 2026 | 69.85 | 73.95 | 65.02 | 67.08 | 67.08 | 0.10% | 31,828 |
| Jan 8, 2026 | 80.00 | 82.21 | 65.01 | 67.01 | 67.01 | -13.04% | 38,399 |
| Jan 7, 2026 | 78.08 | 86.94 | 75.22 | 77.06 | 77.06 | -0.25% | 40,056 |
| Jan 6, 2026 | 75.50 | 84.00 | 75.50 | 77.25 | 77.25 | 7.85% | 58,432 |
| Jan 5, 2026 | 66.80 | 86.01 | 66.00 | 71.63 | 71.63 | -5.58% | 95,748 |
| Jan 2, 2026 | 85.40 | 94.83 | 72.86 | 75.86 | 75.86 | 18.51% | 167,543 |
| Dec 31, 2025 | 105.14 | 130.37 | 62.00 | 64.01 | 64.01 | -22.49% | 485,193 |
| Dec 30, 2025 | 45.04 | 109.37 | 45.04 | 82.58 | 82.58 | 89.19% | 918,189 |
| Dec 29, 2025 | 51.93 | 51.93 | 42.34 | 43.65 | 43.65 | -0.84% | 88,015 |
| Dec 26, 2025 | 62.56 | 62.56 | 43.00 | 44.02 | 44.02 | -8.29% | 194,692 |
| Dec 24, 2025 | 50.00 | 69.45 | 48.00 | 48.00 | 48.00 | 9.07% | 419,971 |
| Dec 23, 2025 | 30.94 | 78.41 | 30.94 | 44.01 | 44.01 | 37.49% | 871,192 |
| Dec 22, 2025 | 34.48 | 38.55 | 31.71 | 32.01 | 32.01 | -11.16% | 55,706 |
| Dec 19, 2025 | 51.48 | 51.50 | 36.03 | 36.03 | 36.03 | -31.02% | 125,404 |
| Dec 18, 2025 | 25.77 | 82.00 | 22.03 | 52.23 | 52.23 | 100.81% | 1,020,088 |
| Dec 17, 2025 | 24.04 | 26.50 | 24.00 | 26.01 | 26.01 | -3.52% | 11,041 |
| Dec 16, 2025 | 26.09 | 29.56 | 25.05 | 26.96 | 26.96 | -11.64% | 38,278 |
| Dec 15, 2025 | 29.55 | 34.00 | 24.00 | 30.51 | 30.51 | 2.83% | 56,925 |
| Dec 12, 2025 | 34.67 | 40.00 | 29.67 | 29.67 | 29.67 | -17.24% | 57,842 |
| Dec 11, 2025 | 30.01 | 57.20 | 30.01 | 35.85 | 35.85 | 3.25% | 340,303 |
| Dec 10, 2025 | 43.78 | 54.00 | 31.31 | 34.72 | 34.72 | -60.77% | 484,359 |
| Dec 9, 2025 | 9.68 | 98.15 | 9.38 | 88.50 | 88.50 | 1.00% | 6,728,517 |
| Dec 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.29% | 765 |
| Dec 4, 2025 | 8.01 | 8.02 | 6.75 | 8.02 | 8.02 | -1.92% | 3,622 |
| Dec 3, 2025 | 8.99 | 8.99 | 8.13 | 8.18 | 8.18 | -9.11% | 3,242 |
| Dec 2, 2025 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | -1.32% | 2,426 |
| Dec 1, 2025 | 11.20 | 11.20 | 8.93 | 9.12 | 9.12 | -14.37% | 12,546 |
| Nov 28, 2025 | 11.70 | 11.70 | 10.65 | 10.65 | 10.65 | -8.97% | 12,996 |
| Nov 26, 2025 | 12.20 | 12.20 | 11.02 | 11.70 | 11.70 | 3.36% | 3,214 |
| Nov 25, 2025 | 10.86 | 11.82 | 10.44 | 11.32 | 11.32 | 12.08% | 7,505 |
| Nov 24, 2025 | 9.99 | 10.10 | 9.61 | 10.10 | 10.10 | 0.50% | 4,780 |
| Nov 21, 2025 | 10.51 | 10.51 | 10.05 | 10.05 | 10.05 | 2.45% | 5,182 |
| Nov 20, 2025 | 10.00 | 10.31 | 9.50 | 9.81 | 9.81 | -5.58% | 8,539 |
| Nov 19, 2025 | 10.21 | 11.00 | 9.71 | 10.39 | 10.39 | -1.24% | 23,503 |
| Nov 18, 2025 | 10.70 | 11.15 | 10.09 | 10.52 | 10.52 | -4.45% | 7,560 |
| Nov 17, 2025 | 11.30 | 11.60 | 10.80 | 11.01 | 11.01 | -5.90% | 6,536 |
| Nov 14, 2025 | 10.50 | 12.25 | 9.60 | 11.70 | 11.70 | -3.15% | 30,607 |
| Nov 13, 2025 | 12.81 | 12.98 | 11.50 | 12.08 | 12.08 | -4.20% | 28,622 |
| Nov 12, 2025 | 13.97 | 14.40 | 12.02 | 12.61 | 12.61 | 3.35% | 38,414 |
| Nov 11, 2025 | 12.85 | 19.00 | 11.00 | 12.20 | 12.20 | 7.02% | 132,485 |
| Nov 10, 2025 | 11.59 | 13.56 | 11.15 | 11.40 | 11.40 | -8.80% | 26,730 |
| Nov 7, 2025 | 14.90 | 16.26 | 12.00 | 12.50 | 12.50 | -42.66% | 50,118 |
| Nov 6, 2025 | 15.00 | 41.80 | 14.61 | 21.80 | 21.80 | 60.89% | 249,816 |
| Nov 5, 2025 | 11.99 | 14.01 | 11.40 | 13.55 | 13.55 | 22.07% | 5,261 |
| Nov 4, 2025 | 11.47 | 11.50 | 10.20 | 11.10 | 11.10 | -1.80% | 2,192 |
| Nov 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.19% | 306 |
| Oct 31, 2025 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | -0.09% | 997 |
| Oct 29, 2025 | 11.39 | 11.45 | 11.39 | 11.45 | 11.45 | 1.06% | 667 |
| Oct 27, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 124 |
| Oct 23, 2025 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | -0.61% | 1,007 |
| Oct 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 25,114 |
| Oct 15, 2025 | 11.44 | 11.45 | 11.40 | 11.40 | 11.40 | -0.26% | 5,504 |
| Oct 14, 2025 | 11.49 | 11.49 | 11.43 | 11.43 | 11.43 | 0.26% | 3,104 |
| Oct 13, 2025 | 11.38 | 11.40 | 11.33 | 11.40 | 11.40 | 0.44% | 10,720 |
| Oct 9, 2025 | 11.33 | 11.35 | 11.33 | 11.35 | 11.35 | 0.18% | 30,107 |
| Oct 3, 2025 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | -0.09% | 1,348 |
| Oct 1, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% | 1,099 |
| Sep 30, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 113 |
| Sep 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% | 349 |
| Sep 16, 2025 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 0.27% | 37,493 |