Register for real-time alerts, custom portfolio, and market movers
AHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.8601 | 0.1001 | 13.17% | 0.8058 | 0.8845 | 0.721001 | 51,371 |
| May 20 2024 | 0.76 | 0.057 | 8.11% | 0.71 | 0.91 | 0.71 | 33,230 |
| May 17 2024 | 0.703 | 0.0617 | 9.62% | 0.651 | 0.9401 | 0.61 | 138,358 |
| May 16 2024 | 0.6413 | -0.0187 | -2.83% | 0.603 | 0.689 | 0.603 | 13,446 |
| May 15 2024 | 0.659999 | -0.0034 | -0.51% | 0.66 | 0.67 | 0.6321 | 4,102 |
| May 14 2024 | 0.6634 | -0.0466 | -6.56% | 0.661 | 0.6677 | 0.6113 | 19,862 |
| May 13 2024 | 0.71 | 0.03 | 4.41% | 0.725 | 0.7644 | 0.70 | 1,113 |
| May 10 2024 | 0.68 | -0.07 | -9.33% | 0.68 | 0.75 | 0.6723 | 51,277 |
| May 09 2024 | 0.75 | -0.03 | -3.85% | 0.819 | 0.819 | 0.75 | 1,329 |
| May 08 2024 | 0.78 | -0.02 | -2.50% | 0.792 | 0.834301 | 0.78 | 2,463 |
| May 07 2024 | 0.80 | -0.0685 | -7.89% | 0.7658 | 0.823149 | 0.7658 | 2,380 |
| May 06 2024 | 0.868499 | 0.0885 | 11.35% | 0.771 | 0.8685 | 0.771 | 9,527 |
| May 03 2024 | 0.78 | -0.023 | -2.86% | 0.78 | 0.811 | 0.78 | 2,772 |
| May 02 2024 | 0.803 | -0.0469 | -5.52% | 0.90 | 0.90 | 0.803 | 1,627 |
| May 01 2024 | 0.8499 | 0.0999 | 13.32% | 0.83 | 0.868 | 0.761 | 7,475 |
| Apr 30 2024 | 0.75 | -0.0327 | -4.18% | 0.795 | 0.8218 | 0.75 | 1,735 |
| Apr 29 2024 | 0.7827 | -0.0159 | -1.99% | 0.7144 | 0.8045 | 0.7144 | 9,039 |
| Apr 26 2024 | 0.7986 | 0.0286 | 3.71% | 0.74 | 0.8745 | 0.74 | 9,755 |
| Apr 25 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.8304 | 0.77 | 2,021 |
| Apr 24 2024 | 0.77 | -0.0701 | -8.34% | 0.8122 | 0.839 | 0.761 | 5,125 |
| Apr 23 2024 | 0.8401 | 0.0239 | 2.93% | 0.8373 | 0.8401 | 0.8001 | 2,262 |
| Apr 22 2024 | 0.8162 | -0.1738 | -17.56% | 0.93 | 0.93 | 0.70 | 21,337 |
| Apr 19 2024 | 0.99 | 0.0002 | 0.02% | 0.98 | 1.07 | 0.9655 | 26,194 |
| Apr 18 2024 | 0.9898 | 0.0898 | 9.98% | 0.882 | 0.9898 | 0.861 | 12,441 |
| Apr 17 2024 | 0.90 | 0.0823 | 10.06% | 0.82885 | 0.98 | 0.75 | 17,631 |
| Apr 16 2024 | 0.8177 | 0.0077 | 0.95% | 0.75 | 0.829 | 0.75 | 3,988 |
| Apr 15 2024 | 0.81 | -0.12 | -12.90% | 0.92 | 0.93 | 0.7101 | 22,544 |
| Apr 12 2024 | 0.93 | -0.075 | -7.46% | 1.00 | 1.08 | 0.93 | 16,831 |
| Apr 11 2024 | 1.005 | -0.14 | -11.84% | 1.11 | 1.12 | 1.00 | 29,654 |
| Apr 10 2024 | 1.14 | 0.01 | 0.88% | 1.1346 | 1.16 | 1.11 | 2,837 |
| Apr 09 2024 | 1.1301 | 0.00 | 0.01% | 1.13 | 1.20 | 1.13 | 2,047 |
| Apr 08 2024 | 1.13 | -0.13 | -10.32% | 1.14 | 1.20 | 1.13 | 3,299 |
| Apr 05 2024 | 1.26 | -0.08 | -5.97% | 1.31 | 1.32 | 1.1124 | 26,780 |
| Apr 04 2024 | 1.34 | 0.01 | 0.75% | 1.35 | 1.39 | 1.13 | 15,845 |
| Apr 03 2024 | 1.33 | 0.23 | 20.91% | 1.10 | 1.39 | 1.10 | 16,297 |
| Apr 02 2024 | 1.10 | -0.04 | -3.52% | 1.1051 | 1.1361 | 1.10 | 4,095 |
| Apr 01 2024 | 1.1401 | -0.02 | -1.72% | 1.24 | 1.24 | 1.113 | 3,907 |
| Mar 28 2024 | 1.16 | 0.05 | 4.50% | 1.11 | 1.2407 | 1.11 | 972 |
| Mar 27 2024 | 1.11 | -0.11 | -9.02% | 1.01 | 1.25 | 1.01 | 3,090 |
| Mar 26 2024 | 1.22 | 0.19 | 18.45% | 1.11 | 1.25 | 1.11 | 4,649 |
| Mar 25 2024 | 1.03 | -0.17 | -14.17% | 1.24 | 1.24 | 1.03 | 3,502 |
| Mar 22 2024 | 1.20 | 0.00 | 0.00% | 1.15 | 1.30 | 1.15 | 6,486 |
| Mar 21 2024 | 1.20 | -0.06 | -4.40% | 1.28 | 1.30 | 1.1801 | 12,351 |
| Mar 20 2024 | 1.2552 | 0.01 | 0.42% | 1.23 | 1.31 | 1.1706 | 7,710 |
| Mar 19 2024 | 1.25 | -0.02 | -1.57% | 1.29 | 1.30 | 1.215 | 10,430 |
| Mar 18 2024 | 1.27 | 0.27 | 27.00% | 1.04 | 1.39 | 1.04 | 78,285 |
| Mar 15 2024 | 1.00 | -0.29 | -22.48% | 1.29 | 1.335 | 1.00 | 20,303 |
| Mar 14 2024 | 1.29 | 0.02 | 1.57% | 1.25 | 1.41 | 1.25 | 5,827 |
| Mar 13 2024 | 1.27 | -0.12 | -8.63% | 1.35 | 1.41 | 1.27 | 13,364 |
| Mar 12 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.55 | 1.27 | 23,641 |
| Mar 11 2024 | 1.39 | 0.10 | 7.75% | 1.29 | 1.39 | 1.29 | 20,819 |
| Mar 08 2024 | 1.29 | -0.06 | -4.44% | 1.44 | 1.44 | 1.22 | 33,481 |
| Mar 07 2024 | 1.35 | 0.03 | 2.27% | 1.42 | 1.4394 | 1.35 | 11,647 |
| Mar 06 2024 | 1.32 | 0.09 | 7.32% | 1.23 | 1.5299 | 1.23 | 58,771 |
| Mar 05 2024 | 1.23 | -0.07 | -5.38% | 1.23 | 1.36 | 1.223 | 19,603 |
| Mar 04 2024 | 1.30 | -0.09 | -6.47% | 1.36 | 1.38 | 1.30 | 15,711 |
| Mar 01 2024 | 1.39 | 0.03 | 2.21% | 1.38 | 1.45 | 1.3201 | 14,420 |
| Feb 29 2024 | 1.36 | -0.03 | -2.16% | 1.35 | 1.39 | 1.29 | 10,586 |
| Feb 28 2024 | 1.39 | -0.01 | -0.71% | 1.41 | 1.41 | 1.26 | 6,636 |
| Feb 27 2024 | 1.40 | 0.00 | 0.00% | 1.37 | 1.475 | 1.25 | 25,558 |
| Feb 26 2024 | 1.40 | 0.09 | 6.87% | 1.28 | 1.4694 | 1.2338 | 33,746 |
| Feb 23 2024 | 1.31 | 0.14 | 11.97% | 1.19 | 1.3461 | 1.19 | 26,672 |
| Feb 22 2024 | 1.17 | -0.02 | -1.68% | 1.14 | 1.24 | 1.0826 | 37,043 |
