Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.425
+0.025 (1.79%)
At close: Feb 27, 2026, 4:00 PM EST
1.410
-0.015 (-1.05%)
After-hours: Feb 27, 2026, 6:16 PM EST
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.79% | 1,243 |
| Feb 26, 2026 | 1.43 | 1.50 | 1.30 | 1.40 | 1.40 | 9.37% | 10,093 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.57% | 454 |
| Feb 24, 2026 | 1.27 | 1.40 | 1.25 | 1.40 | 1.40 | 2.19% | 2,971 |
| Feb 23, 2026 | 1.40 | 1.42 | 1.26 | 1.37 | 1.37 | 1.63% | 2,504 |
| Feb 20, 2026 | 1.34 | 1.42 | 1.34 | 1.35 | 1.35 | -3.71% | 3,883 |
| Feb 19, 2026 | 1.31 | 1.45 | 1.31 | 1.40 | 1.40 | 6.87% | 947 |
| Feb 17, 2026 | 1.25 | 1.45 | 1.25 | 1.31 | 1.31 | -5.07% | 1,850 |
| Feb 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | 402 |
| Feb 12, 2026 | 1.40 | 1.45 | 1.33 | 1.44 | 1.44 | 2.13% | 1,673 |
| Feb 11, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -2.42% | 1,637 |
| Feb 10, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.36% | 593 |
| Feb 9, 2026 | 1.49 | 1.49 | 1.40 | 1.48 | 1.48 | -0.67% | 6,210 |
| Feb 6, 2026 | 1.46 | 1.54 | 1.37 | 1.49 | 1.49 | -0.67% | 9,800 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.40 | 1.50 | 1.50 | -6.25% | 2,261 |
| Feb 4, 2026 | 1.45 | 1.60 | 1.40 | 1.60 | 1.60 | 9.59% | 12,084 |
| Feb 3, 2026 | 1.53 | 1.60 | 1.36 | 1.46 | 1.46 | -0.68% | 8,469 |
| Feb 2, 2026 | 1.46 | 1.50 | 1.43 | 1.47 | 1.47 | 3.52% | 3,115 |
| Jan 30, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.79% | 4,509 |
| Jan 29, 2026 | 1.47 | 1.59 | 1.36 | 1.40 | 1.40 | -1.76% | 12,376 |
| Jan 28, 2026 | 1.40 | 1.53 | 1.40 | 1.42 | 1.42 | -0.70% | 4,311 |
| Jan 27, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 1,889 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -6.62% | 1,165 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -0.98% | 4,312 |
| Jan 22, 2026 | 1.58 | 1.58 | 1.46 | 1.53 | 1.53 | -2.87% | 5,257 |
| Jan 21, 2026 | 1.57 | 1.62 | 1.43 | 1.57 | 1.57 | 3.29% | 24,652 |
| Jan 20, 2026 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | -4.40% | 7,620 |
| Jan 16, 2026 | 1.53 | 1.59 | 1.41 | 1.59 | 1.59 | 3.92% | 9,886 |
| Jan 15, 2026 | 1.47 | 1.54 | 1.31 | 1.53 | 1.53 | 8.13% | 21,827 |
| Jan 14, 2026 | 1.49 | 1.54 | 1.40 | 1.42 | 1.42 | -2.41% | 31,829 |
| Jan 13, 2026 | 1.53 | 1.56 | 1.43 | 1.45 | 1.45 | -5.84% | 16,707 |
| Jan 12, 2026 | 1.36 | 1.61 | 1.36 | 1.54 | 1.54 | 11.59% | 28,870 |
| Jan 9, 2026 | 1.43 | 1.43 | 1.34 | 1.38 | 1.38 | 3.76% | 731 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.32 | 1.33 | 1.33 | -3.62% | 1,991 |
| Jan 7, 2026 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | 2.22% | 41,477 |
| Jan 6, 2026 | 1.45 | 1.47 | 1.35 | 1.35 | 1.35 | -9.40% | 4,442 |
| Jan 5, 2026 | 1.60 | 1.65 | 1.49 | 1.49 | 1.49 | -6.88% | 17,521 |
| Jan 2, 2026 | 1.67 | 1.69 | 1.34 | 1.60 | 1.60 | -2.44% | 138,311 |
| Dec 31, 2025 | 1.61 | 1.66 | 1.48 | 1.64 | 1.64 | -0.61% | 32,098 |
| Dec 30, 2025 | 1.27 | 1.70 | 1.27 | 1.65 | 1.65 | 15.38% | 113,395 |
| Dec 29, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 2.14% | 13,912 |
| Dec 26, 2025 | 1.36 | 1.50 | 1.24 | 1.40 | 1.40 | -0.71% | 68,068 |
| Dec 24, 2025 | 1.30 | 1.50 | 1.25 | 1.41 | 1.41 | 4.14% | 28,359 |
| Dec 23, 2025 | 1.39 | 1.45 | 1.24 | 1.35 | 1.35 | 7.63% | 56,600 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.22 | 1.26 | 1.26 | -2.48% | 25,888 |
| Dec 19, 2025 | 1.31 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 4,104 |
| Dec 18, 2025 | 1.31 | 1.31 | 1.23 | 1.31 | 1.31 | 7.38% | 2,905 |
| Dec 17, 2025 | 1.22 | 1.39 | 1.22 | 1.22 | 1.22 | -0.81% | 20,518 |
| Dec 16, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 565 |
| Dec 15, 2025 | 1.29 | 1.32 | 1.21 | 1.21 | 1.21 | -10.37% | 10,068 |
| Dec 12, 2025 | 1.31 | 1.48 | 1.31 | 1.35 | 1.35 | -0.44% | 2,129 |
| Dec 11, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -3.49% | 738 |
| Dec 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.85% | 993 |
| Dec 9, 2025 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | -0.74% | 3,686 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -2.88% | 2,567 |
| Dec 5, 2025 | 1.34 | 1.50 | 1.34 | 1.39 | 1.39 | -11.46% | 1,896 |
| Dec 4, 2025 | 1.35 | 1.57 | 1.30 | 1.57 | 1.57 | 12.95% | 10,104 |
| Dec 3, 2025 | 1.38 | 1.49 | 1.38 | 1.39 | 1.39 | -3.47% | 3,592 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 224 |
| Dec 1, 2025 | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | -0.67% | 3,311 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.26 | 1.49 | 1.49 | -0.67% | 11,108 |
| Nov 26, 2025 | 1.41 | 1.52 | 1.41 | 1.50 | 1.50 | -0.66% | 11,399 |
| Nov 25, 2025 | 1.35 | 1.60 | 1.34 | 1.51 | 1.51 | 0.27% | 11,920 |
| Nov 24, 2025 | 1.53 | 1.54 | 1.35 | 1.51 | 1.51 | -2.71% | 8,058 |
| Nov 21, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 0.52% | 873 |
| Nov 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 391 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.36% | 1,839 |
| Nov 18, 2025 | 1.37 | 1.57 | 1.33 | 1.57 | 1.57 | 14.38% | 4,851 |
| Nov 17, 2025 | 1.42 | 1.55 | 1.37 | 1.37 | 1.37 | -2.84% | 2,866 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.08% | 3,215 |
| Nov 13, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -2.65% | 7,869 |
| Nov 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | 673 |
| Nov 11, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -0.64% | 33,140 |
| Nov 10, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | - | 13,173 |
| Nov 7, 2025 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -7.10% | 6,939 |
| Nov 6, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 1,991 |
| Nov 5, 2025 | 1.82 | 1.82 | 1.60 | 1.70 | 1.70 | 6.85% | 13,657 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.59 | 1.59 | 1.59 | -0.56% | 28,018 |
| Nov 3, 2025 | 1.65 | 1.77 | 1.60 | 1.60 | 1.60 | -1.23% | 30,317 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.62 | 1.62 | 1.62 | -3.11% | 14,093 |
| Oct 30, 2025 | 1.74 | 1.74 | 1.58 | 1.67 | 1.67 | 5.29% | 14,714 |
| Oct 29, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | - | 9,123 |
| Oct 28, 2025 | 1.61 | 1.69 | 1.53 | 1.59 | 1.59 | -3.17% | 12,023 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -3.59% | 2,637 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.25% | 955 |
| Oct 23, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 9.09% | 3,544 |
| Oct 22, 2025 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -5.52% | 14,566 |
| Oct 21, 2025 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | -1.81% | 7,867 |
| Oct 20, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.22% | 1,908 |
| Oct 17, 2025 | 1.63 | 1.71 | 1.63 | 1.64 | 1.64 | -1.20% | 6,067 |
| Oct 16, 2025 | 1.69 | 1.72 | 1.65 | 1.66 | 1.66 | -4.05% | 2,278 |
| Oct 15, 2025 | 1.69 | 1.74 | 1.63 | 1.73 | 1.73 | 4.22% | 27,695 |
| Oct 14, 2025 | 1.69 | 1.70 | 1.60 | 1.66 | 1.66 | -2.92% | 12,997 |
| Oct 13, 2025 | 1.54 | 1.71 | 1.54 | 1.71 | 1.71 | 6.87% | 119,756 |
| Oct 10, 2025 | 1.72 | 1.74 | 1.56 | 1.60 | 1.60 | -5.88% | 38,633 |
| Oct 9, 2025 | 1.74 | 1.75 | 1.56 | 1.70 | 1.70 | 8.97% | 23,425 |
| Oct 8, 2025 | 1.62 | 1.68 | 1.55 | 1.56 | 1.56 | -4.29% | 20,040 |
| Oct 7, 2025 | 1.57 | 1.68 | 1.57 | 1.63 | 1.63 | 3.82% | 8,313 |
| Oct 6, 2025 | 1.55 | 1.72 | 1.55 | 1.57 | 1.57 | -1.88% | 17,478 |
| Oct 3, 2025 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | - | 5,835 |