Skip to main content
Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.520
+0.180 (13.43%)
At close: Jun 26, 2026, 4:00 PM EDT
1.540
+0.020 (1.32%)
After-hours: Jun 26, 2026, 6:36 PM EDT

Akso Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.341.661.321.521.5213.43%57,717
Jun 25, 20261.261.381.251.341.34-0.74%1,526
Jun 24, 20261.361.401.321.351.35-0.74%9,159
Jun 23, 20261.361.461.361.361.361.49%16,671
Jun 22, 20261.361.381.241.341.34-18,216
Jun 18, 20261.251.351.221.341.348.94%5,829
Jun 17, 20261.201.251.201.231.231.65%4,125
Jun 16, 20261.141.311.101.211.214.31%43,444
Jun 15, 20261.321.331.131.161.16-13.43%11,860
Jun 12, 20261.351.371.341.341.34-2.19%8,416
Jun 11, 20261.451.451.311.371.37-1.44%1,872
Jun 10, 20261.431.431.391.391.39-982
Jun 9, 20261.341.461.321.391.394.51%6,956
Jun 8, 20261.331.471.241.331.33-0.75%17,371
Jun 5, 20261.411.531.341.341.34-8.22%13,339
Jun 4, 20261.411.501.411.461.460.69%4,598
Jun 3, 20261.461.461.381.451.45-6,474
Jun 2, 20261.491.501.381.451.45-2.68%17,647
Jun 1, 20261.491.601.491.491.49-1.97%2,322
May 29, 20261.591.641.521.521.52-1.30%5,960
May 28, 20261.551.631.491.541.54-1.28%4,211
May 27, 20261.601.601.501.561.56-2.50%4,930
May 26, 20261.481.681.481.601.604.58%15,249
May 22, 20261.501.641.501.531.531.32%5,488
May 21, 20261.541.581.511.511.51-5.63%6,847
May 20, 20261.611.661.541.601.60-1.84%3,347
May 19, 20261.781.921.631.631.63-5.78%10,470
May 18, 20261.732.081.721.731.73-18,309
May 15, 20261.951.951.731.731.73-15.20%85,503
May 14, 20261.922.051.922.042.045.70%227,258
May 13, 20262.122.121.921.931.93-8.75%189,551
May 12, 20262.082.141.992.122.120.24%185,601
May 11, 20262.022.171.992.112.116.57%188,983
May 8, 20262.002.191.941.981.98-3.41%198,335
May 7, 20261.962.061.932.052.05-202,281
May 6, 20262.112.162.012.052.05-6.82%169,806
May 5, 20262.152.201.962.202.202.80%173,907
May 4, 20262.042.181.962.142.14-172,694
May 1, 20262.122.212.072.142.14-2.28%153,733
Apr 30, 20262.252.292.172.192.19-2.23%163,254
Apr 29, 20262.262.302.072.242.24-3.86%157,448
Apr 28, 20262.282.332.202.332.330.87%174,415
Apr 27, 20262.192.362.102.312.3113.51%226,520
Apr 24, 20262.152.151.982.042.04-4.01%176,832
Apr 23, 20262.022.181.872.122.127.07%183,879
Apr 22, 20261.992.171.891.981.98-174,064
Apr 21, 20261.971.991.911.981.980.51%179,857
Apr 20, 20261.961.981.881.971.97-1.50%192,434
Apr 17, 20262.182.211.992.002.00-6.10%193,858
Apr 16, 20262.192.292.122.132.13-3.62%177,265
Apr 15, 20262.272.322.152.212.21-6.36%154,045
Apr 14, 20262.352.402.222.362.36-3.67%158,436
Apr 13, 20262.202.462.202.452.456.99%177,297
Apr 10, 20262.222.332.212.292.291.33%160,168
Apr 9, 20262.202.302.202.262.26-1.31%150,386
Apr 8, 20262.222.402.162.292.290.44%165,249
Apr 7, 20262.242.342.162.282.281.33%191,551
Apr 6, 20262.242.292.152.252.251.35%185,242
Apr 2, 20262.302.332.162.222.22-4.31%160,433
Apr 1, 20262.272.402.242.322.321.75%167,084
Mar 31, 20262.302.362.202.282.28-2.98%155,928
Mar 30, 20262.282.402.262.352.35-0.42%153,507
Mar 27, 20262.272.392.222.362.360.43%201,353
Mar 26, 20262.382.382.212.352.35-0.81%191,740
Mar 25, 20262.342.392.202.372.374.37%219,156
Mar 24, 20262.402.402.252.272.27-5.42%143,718
Mar 23, 20262.432.432.282.402.401.69%176,047
Mar 20, 20262.402.452.292.362.36-2.48%177,565
Mar 19, 20262.452.452.222.422.42-0.82%161,051
Mar 18, 20262.452.462.252.442.445.63%311,489
Mar 17, 20262.332.442.202.312.31-5.71%227,096
Mar 16, 20262.502.502.202.452.45-2.00%136,018
Mar 13, 20262.312.502.112.502.5014.68%57,304
Mar 12, 20262.202.351.782.182.18-0.91%70,726
Mar 11, 20261.792.441.792.202.2023.60%225,192
Mar 10, 20261.471.931.451.781.7820.27%186,017
Mar 9, 20261.311.531.311.481.489.63%11,329
Mar 5, 20261.371.371.321.351.35-0.27%1,710
Mar 4, 20261.331.441.311.351.35-6.09%1,877
Mar 3, 20261.411.501.411.441.4410.03%1,454
Mar 2, 20261.391.521.311.311.31-8.07%10,630
Feb 27, 20261.441.441.431.431.431.79%1,367
Feb 26, 20261.431.501.301.401.409.37%10,132
Feb 25, 20261.281.281.281.281.28-8.57%457
Feb 24, 20261.271.401.251.401.402.19%2,971
Feb 23, 20261.401.421.261.371.371.63%2,504
Feb 20, 20261.341.421.341.351.35-3.71%3,889
Feb 19, 20261.311.451.311.401.406.87%947
Feb 17, 20261.251.451.251.311.31-5.08%1,850
Feb 13, 20261.381.381.381.381.38-4.16%404
Feb 12, 20261.401.451.331.441.442.13%1,809
Feb 11, 20261.481.481.411.411.41-2.42%1,637
Feb 10, 20261.471.471.451.451.45-2.36%596
Feb 9, 20261.491.491.401.481.48-0.68%6,210
Feb 6, 20261.461.541.371.491.49-0.67%9,804
Feb 5, 20261.571.571.401.501.50-6.25%2,261
Feb 4, 20261.451.601.401.601.609.59%12,185
Feb 3, 20261.531.601.361.461.46-0.68%8,469
Feb 2, 20261.461.501.431.471.473.52%3,115
Jan 30, 20261.411.421.401.421.421.79%4,509