Register to chat with like-minded investors on our interactive forums.
AHH-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 21.40 | 0.00 | 0.00% | 21.39 | 21.40 | 21.31 | 722 |
| Apr 24 2024 | 21.40 | 0.06 | 0.28% | 21.30 | 21.40 | 21.21 | 7,074 |
| Apr 23 2024 | 21.34 | 0.01 | 0.05% | 21.31 | 21.49 | 21.27 | 11,942 |
| Apr 22 2024 | 21.33 | 0.08 | 0.38% | 21.28 | 21.34 | 21.27 | 1,483 |
| Apr 19 2024 | 21.25 | -0.09 | -0.42% | 21.30 | 21.31 | 20.86 | 18,599 |
| Apr 18 2024 | 21.34 | -0.02 | -0.09% | 21.15 | 21.35 | 20.86 | 18,336 |
| Apr 17 2024 | 21.36 | 0.06 | 0.28% | 21.39 | 21.47 | 21.11 | 9,280 |
| Apr 16 2024 | 21.30 | 0.19 | 0.90% | 21.05 | 21.30 | 20.73 | 24,555 |
| Apr 15 2024 | 21.11 | -0.39 | -1.82% | 21.47 | 21.47 | 21.10 | 14,532 |
| Apr 12 2024 | 21.50 | 0.09 | 0.42% | 21.25 | 21.90 | 21.25 | 2,366 |
| Apr 11 2024 | 21.41 | -0.06 | -0.26% | 21.64 | 21.64 | 21.25 | 5,928 |
| Apr 10 2024 | 21.47 | -0.35 | -1.58% | 21.75 | 21.79 | 21.35 | 10,751 |
| Apr 09 2024 | 21.81 | -0.25 | -1.13% | 22.12 | 22.15 | 21.81 | 16,141 |
| Apr 08 2024 | 22.06 | 0.16 | 0.73% | 22.05 | 22.10 | 21.99 | 8,550 |
| Apr 05 2024 | 21.90 | -0.15 | -0.68% | 22.12 | 22.15 | 21.77 | 5,108 |
| Apr 04 2024 | 22.05 | -0.10 | -0.45% | 22.21 | 22.30 | 22.03 | 4,939 |
| Apr 03 2024 | 22.15 | -0.19 | -0.85% | 22.25 | 22.29 | 22.15 | 3,399 |
| Apr 02 2024 | 22.34 | 0.07 | 0.31% | 22.19 | 22.59 | 22.11 | 4,748 |
| Apr 01 2024 | 22.27 | 0.24 | 1.09% | 22.30 | 22.37 | 22.05 | 22,936 |
| Mar 28 2024 | 22.03 | -0.77 | -3.38% | 22.51 | 22.96 | 22.03 | 23,989 |
| Mar 27 2024 | 22.80 | 0.20 | 0.88% | 22.67 | 22.88 | 22.67 | 2,619 |
| Mar 26 2024 | 22.60 | -0.30 | -1.31% | 22.95 | 22.99 | 22.54 | 7,745 |
| Mar 25 2024 | 22.90 | -0.36 | -1.55% | 23.32 | 23.35 | 22.90 | 19,802 |
| Mar 22 2024 | 23.26 | 0.46 | 2.02% | 23.04 | 23.26 | 23.04 | 1,591 |
| Mar 21 2024 | 22.80 | -0.36 | -1.55% | 23.47 | 23.47 | 22.80 | 4,629 |
| Mar 20 2024 | 23.16 | 0.24 | 1.05% | 22.88 | 23.20 | 22.80 | 22,232 |
| Mar 19 2024 | 22.92 | 0.25 | 1.10% | 22.82 | 22.94 | 22.70 | 14,763 |
| Mar 18 2024 | 22.67 | 0.20 | 0.89% | 22.55 | 22.72 | 22.50 | 13,184 |
| Mar 15 2024 | 22.47 | -0.08 | -0.35% | 22.45 | 22.50 | 22.40 | 6,763 |
| Mar 14 2024 | 22.55 | -0.09 | -0.40% | 22.50 | 22.55 | 22.39 | 2,188 |
| Mar 13 2024 | 22.64 | -0.02 | -0.09% | 22.66 | 22.70 | 22.50 | 24,327 |
| Mar 12 2024 | 22.66 | 0.11 | 0.49% | 22.53 | 22.72 | 22.48 | 9,895 |
| Mar 11 2024 | 22.55 | -0.09 | -0.40% | 22.60 | 22.60 | 22.45 | 7,417 |
| Mar 08 2024 | 22.64 | 0.09 | 0.40% | 22.55 | 22.64 | 22.55 | 3,243 |
| Mar 07 2024 | 22.55 | 0.05 | 0.22% | 22.56 | 22.65 | 22.50 | 3,997 |
| Mar 06 2024 | 22.50 | 0.04 | 0.18% | 22.46 | 22.60 | 22.40 | 13,014 |
| Mar 05 2024 | 22.46 | 0.11 | 0.49% | 22.35 | 22.47 | 22.20 | 16,100 |
| Mar 04 2024 | 22.35 | -0.15 | -0.67% | 22.50 | 22.58 | 22.23 | 11,992 |
| Mar 01 2024 | 22.50 | -0.16 | -0.71% | 22.92 | 23.07 | 22.38 | 11,337 |
| Feb 29 2024 | 22.66 | -0.59 | -2.54% | 23.30 | 23.30 | 22.51 | 13,903 |
| Feb 28 2024 | 23.25 | 0.09 | 0.39% | 23.25 | 23.25 | 22.98 | 4,541 |
| Feb 27 2024 | 23.16 | -0.14 | -0.60% | 22.98 | 23.18 | 22.98 | 2,039 |
| Feb 26 2024 | 23.30 | 0.15 | 0.65% | 23.14 | 23.37 | 23.04 | 5,093 |
| Feb 23 2024 | 23.15 | -0.15 | -0.64% | 23.15 | 23.15 | 22.99 | 6,670 |
| Feb 22 2024 | 23.30 | 0.29 | 1.26% | 23.66 | 23.66 | 23.30 | 3,036 |
| Feb 21 2024 | 23.01 | 0.08 | 0.35% | 23.25 | 23.25 | 23.01 | 4,493 |
| Feb 20 2024 | 22.93 | -0.07 | -0.30% | 23.40 | 23.47 | 22.93 | 1,648 |
| Feb 16 2024 | 23.00 | -0.30 | -1.29% | 23.36 | 23.36 | 23.00 | 2,710 |
| Feb 15 2024 | 23.30 | 0.05 | 0.22% | 23.99 | 23.99 | 23.30 | 3,698 |
| Feb 14 2024 | 23.25 | -0.43 | -1.82% | 23.73 | 23.73 | 22.66 | 1,968 |
| Feb 13 2024 | 23.68 | -0.27 | -1.13% | 23.80 | 23.80 | 23.30 | 2,562 |
| Feb 12 2024 | 23.95 | 0.56 | 2.38% | 23.30 | 24.15 | 23.30 | 4,839 |
| Feb 09 2024 | 23.39 | 0.40 | 1.76% | 22.71 | 23.39 | 22.71 | 4,911 |
| Feb 08 2024 | 22.99 | 0.00 | 0.00% | 22.99 | 22.99 | 22.99 | 1,289 |
| Feb 07 2024 | 22.99 | -0.01 | -0.04% | 22.78 | 23.17 | 22.78 | 14,947 |
| Feb 06 2024 | 23.00 | -0.04 | -0.17% | 22.95 | 23.00 | 22.90 | 5,042 |
| Feb 05 2024 | 23.04 | -0.06 | -0.26% | 23.11 | 23.11 | 23.04 | 1,481 |
| Feb 02 2024 | 23.10 | -0.15 | -0.64% | 23.21 | 23.21 | 23.00 | 4,377 |
| Feb 01 2024 | 23.25 | 0.14 | 0.60% | 23.17 | 23.28 | 23.14 | 5,689 |
| Jan 31 2024 | 23.11 | 0.04 | 0.17% | 23.30 | 23.50 | 23.00 | 17,711 |
| Jan 30 2024 | 23.07 | -0.46 | -1.95% | 23.53 | 23.53 | 22.93 | 4,328 |
| Jan 29 2024 | 23.53 | 0.24 | 1.03% | 23.62 | 23.62 | 23.53 | 445 |
