Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
2.330
+0.020 (0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
2.330
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.28 | 2.30 | 2.20 | 2.25 | - | -2.68% | 171,014 |
| Apr 27, 2026 | 2.19 | 2.36 | 2.10 | 2.31 | 2.31 | 13.51% | 226,256 |
| Apr 24, 2026 | 2.15 | 2.15 | 1.98 | 2.04 | 2.04 | -4.01% | 176,782 |
| Apr 23, 2026 | 2.02 | 2.18 | 1.87 | 2.12 | 2.12 | 7.07% | 183,879 |
| Apr 22, 2026 | 1.99 | 2.17 | 1.89 | 1.98 | 1.98 | - | 174,064 |
| Apr 21, 2026 | 1.97 | 1.99 | 1.91 | 1.98 | 1.98 | 0.51% | 179,857 |
| Apr 20, 2026 | 1.96 | 1.98 | 1.88 | 1.97 | 1.97 | -1.50% | 192,429 |
| Apr 17, 2026 | 2.18 | 2.21 | 1.99 | 2.00 | 2.00 | -6.10% | 193,858 |
| Apr 16, 2026 | 2.19 | 2.29 | 2.12 | 2.13 | 2.13 | -3.62% | 177,248 |
| Apr 15, 2026 | 2.27 | 2.32 | 2.15 | 2.21 | 2.21 | -6.36% | 154,045 |
| Apr 14, 2026 | 2.35 | 2.40 | 2.22 | 2.36 | 2.36 | -3.67% | 158,336 |
| Apr 13, 2026 | 2.20 | 2.46 | 2.20 | 2.45 | 2.45 | 6.99% | 177,297 |
| Apr 10, 2026 | 2.22 | 2.33 | 2.21 | 2.29 | 2.29 | 1.33% | 160,168 |
| Apr 9, 2026 | 2.20 | 2.30 | 2.20 | 2.26 | 2.26 | -1.31% | 150,186 |
| Apr 8, 2026 | 2.22 | 2.40 | 2.16 | 2.29 | 2.29 | 0.44% | 165,249 |
| Apr 7, 2026 | 2.24 | 2.34 | 2.16 | 2.28 | 2.28 | 1.33% | 191,545 |
| Apr 6, 2026 | 2.24 | 2.29 | 2.15 | 2.25 | 2.25 | 1.35% | 182,941 |
| Apr 2, 2026 | 2.30 | 2.33 | 2.16 | 2.22 | 2.22 | -4.31% | 160,433 |
| Apr 1, 2026 | 2.27 | 2.40 | 2.24 | 2.32 | 2.32 | 1.75% | 167,084 |
| Mar 31, 2026 | 2.30 | 2.36 | 2.20 | 2.28 | 2.28 | -2.98% | 155,900 |
| Mar 30, 2026 | 2.28 | 2.40 | 2.26 | 2.35 | 2.35 | -0.42% | 153,507 |
| Mar 27, 2026 | 2.27 | 2.39 | 2.22 | 2.36 | 2.36 | 0.43% | 201,353 |
| Mar 26, 2026 | 2.38 | 2.38 | 2.21 | 2.35 | 2.35 | -0.80% | 191,740 |
| Mar 25, 2026 | 2.34 | 2.39 | 2.20 | 2.37 | 2.37 | 4.36% | 219,156 |
| Mar 24, 2026 | 2.40 | 2.40 | 2.25 | 2.27 | 2.27 | -5.42% | 143,718 |
| Mar 23, 2026 | 2.43 | 2.43 | 2.28 | 2.40 | 2.40 | 1.69% | 176,047 |
| Mar 20, 2026 | 2.40 | 2.45 | 2.29 | 2.36 | 2.36 | -2.48% | 177,565 |
| Mar 19, 2026 | 2.45 | 2.45 | 2.22 | 2.42 | 2.42 | -0.82% | 161,051 |
| Mar 18, 2026 | 2.45 | 2.46 | 2.25 | 2.44 | 2.44 | 5.63% | 311,489 |
| Mar 17, 2026 | 2.33 | 2.44 | 2.20 | 2.31 | 2.31 | -5.71% | 227,096 |
| Mar 16, 2026 | 2.50 | 2.50 | 2.20 | 2.45 | 2.45 | -2.00% | 136,018 |
| Mar 13, 2026 | 2.31 | 2.50 | 2.11 | 2.50 | 2.50 | 14.68% | 57,304 |
| Mar 12, 2026 | 2.20 | 2.35 | 1.78 | 2.18 | 2.18 | -0.91% | 70,726 |
| Mar 11, 2026 | 1.79 | 2.44 | 1.79 | 2.20 | 2.20 | 23.60% | 225,192 |
| Mar 10, 2026 | 1.47 | 1.93 | 1.45 | 1.78 | 1.78 | 20.27% | 186,017 |
| Mar 9, 2026 | 1.31 | 1.53 | 1.31 | 1.48 | 1.48 | 9.63% | 11,329 |
| Mar 5, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -0.30% | 1,710 |
| Mar 4, 2026 | 1.33 | 1.44 | 1.31 | 1.35 | 1.35 | -6.04% | 1,877 |
| Mar 3, 2026 | 1.41 | 1.50 | 1.41 | 1.44 | 1.44 | 10.00% | 1,454 |
| Mar 2, 2026 | 1.39 | 1.52 | 1.31 | 1.31 | 1.31 | -8.07% | 10,630 |
| Feb 27, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.79% | 1,367 |
| Feb 26, 2026 | 1.43 | 1.50 | 1.30 | 1.40 | 1.40 | 9.37% | 10,132 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.57% | 457 |
| 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% | 3,889 |
| 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% | 404 |
| Feb 12, 2026 | 1.40 | 1.45 | 1.33 | 1.44 | 1.44 | 2.13% | 1,809 |
| 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% | 596 |
| 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% | 9,804 |
| 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% | 12,185 |
| 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% | 24,657 |
| 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% | 9,918 |
| Jan 15, 2026 | 1.47 | 1.54 | 1.31 | 1.53 | 1.53 | 8.13% | 21,859 |
| 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% | 29,228 |
| 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% | 28,370 |
| 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% | 3,722 |
| 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% | 3,675 |
| 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 |