Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AHL-E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.55 | -0.02 | -0.10% | 19.56 | 19.80 | 19.38 | 9,435 |
| May 09 2024 | 19.57 | 0.05 | 0.26% | 19.52 | 19.80 | 19.50 | 26,543 |
| May 08 2024 | 19.52 | -0.57 | -2.84% | 20.08 | 20.08 | 19.26 | 48,700 |
| May 07 2024 | 20.09 | -0.16 | -0.79% | 20.17 | 20.24 | 20.02 | 11,518 |
| May 06 2024 | 20.25 | 0.13 | 0.65% | 20.24 | 20.38 | 20.16 | 19,552 |
| May 03 2024 | 20.12 | 0.43 | 2.18% | 19.84 | 20.15 | 19.70 | 11,238 |
| May 02 2024 | 19.69 | 0.22 | 1.13% | 19.40 | 19.71 | 19.40 | 8,856 |
| May 01 2024 | 19.47 | 0.21 | 1.09% | 19.45 | 19.50 | 19.25 | 9,016 |
| Apr 30 2024 | 19.26 | -0.12 | -0.62% | 19.41 | 19.67 | 19.20 | 14,420 |
| Apr 29 2024 | 19.38 | 0.03 | 0.16% | 19.50 | 19.63 | 19.37 | 17,280 |
| Apr 26 2024 | 19.35 | 0.08 | 0.42% | 19.27 | 19.60 | 19.27 | 10,243 |
| Apr 25 2024 | 19.27 | -0.37 | -1.88% | 19.40 | 19.52 | 19.21 | 11,505 |
| Apr 24 2024 | 19.64 | -0.14 | -0.71% | 19.76 | 19.76 | 19.46 | 4,015 |
| Apr 23 2024 | 19.78 | 0.33 | 1.70% | 19.42 | 19.78 | 19.42 | 9,178 |
| Apr 22 2024 | 19.45 | -0.01 | -0.05% | 19.34 | 19.52 | 19.30 | 5,072 |
| Apr 19 2024 | 19.46 | 0.12 | 0.62% | 19.49 | 19.49 | 19.30 | 2,367 |
| Apr 18 2024 | 19.34 | -0.06 | -0.31% | 19.41 | 19.43 | 19.30 | 13,767 |
| Apr 17 2024 | 19.40 | 0.22 | 1.15% | 19.30 | 19.47 | 19.24 | 6,011 |
| Apr 16 2024 | 19.18 | -0.22 | -1.13% | 19.30 | 19.49 | 19.16 | 14,122 |
| Apr 15 2024 | 19.40 | -0.58 | -2.90% | 19.85 | 19.85 | 19.40 | 37,115 |
| Apr 12 2024 | 19.98 | 0.10 | 0.50% | 19.81 | 20.06 | 19.81 | 8,170 |
| Apr 11 2024 | 19.88 | 0.03 | 0.15% | 19.82 | 19.98 | 19.79 | 12,390 |
| Apr 10 2024 | 19.85 | -0.47 | -2.29% | 20.00 | 20.10 | 19.80 | 37,536 |
| Apr 09 2024 | 20.32 | 0.07 | 0.32% | 20.20 | 20.33 | 20.20 | 11,045 |
| Apr 08 2024 | 20.25 | -0.03 | -0.15% | 20.17 | 20.37 | 20.17 | 4,418 |
| Apr 05 2024 | 20.28 | 0.10 | 0.50% | 20.08 | 20.38 | 20.08 | 9,520 |
| Apr 04 2024 | 20.18 | -0.05 | -0.25% | 20.28 | 20.30 | 20.08 | 18,949 |
| Apr 03 2024 | 20.23 | 0.00 | 0.00% | 20.06 | 20.23 | 20.04 | 9,688 |
| Apr 02 2024 | 20.23 | -0.27 | -1.32% | 20.46 | 20.48 | 20.05 | 27,011 |
| Apr 01 2024 | 20.50 | 0.05 | 0.24% | 20.24 | 20.54 | 20.07 | 18,747 |
| Mar 28 2024 | 20.45 | 0.01 | 0.05% | 20.50 | 20.71 | 20.12 | 20,869 |
| Mar 27 2024 | 20.44 | 0.31 | 1.54% | 20.29 | 20.48 | 20.06 | 8,717 |
| Mar 26 2024 | 20.13 | -0.38 | -1.85% | 20.39 | 20.39 | 20.08 | 8,765 |
| Mar 25 2024 | 20.51 | -0.16 | -0.77% | 20.56 | 20.70 | 20.49 | 6,964 |
| Mar 22 2024 | 20.67 | -0.15 | -0.72% | 20.95 | 20.95 | 20.46 | 10,841 |
| Mar 21 2024 | 20.82 | 0.10 | 0.48% | 20.75 | 20.95 | 20.69 | 15,571 |
| Mar 20 2024 | 20.72 | 0.26 | 1.25% | 20.34 | 20.72 | 20.34 | 10,693 |
| Mar 19 2024 | 20.46 | 0.11 | 0.56% | 20.35 | 20.58 | 20.35 | 5,382 |
| Mar 18 2024 | 20.35 | 0.30 | 1.50% | 20.05 | 20.35 | 20.05 | 8,269 |
| Mar 15 2024 | 20.05 | -0.05 | -0.25% | 20.00 | 20.22 | 20.00 | 13,047 |
| Mar 14 2024 | 20.10 | -0.64 | -3.09% | 20.50 | 20.58 | 19.94 | 21,912 |
| Mar 13 2024 | 20.74 | -0.05 | -0.24% | 20.77 | 21.08 | 20.74 | 31,008 |
| Mar 12 2024 | 20.79 | -0.03 | -0.14% | 20.74 | 21.00 | 20.71 | 7,719 |
| Mar 11 2024 | 20.82 | -0.08 | -0.38% | 20.80 | 21.00 | 20.80 | 7,160 |
| Mar 08 2024 | 20.90 | 0.10 | 0.48% | 20.82 | 21.00 | 20.75 | 9,326 |
| Mar 07 2024 | 20.80 | 0.09 | 0.42% | 20.75 | 20.82 | 20.64 | 5,788 |
| Mar 06 2024 | 20.71 | -0.11 | -0.51% | 20.72 | 20.82 | 20.51 | 29,634 |
| Mar 05 2024 | 20.82 | 0.04 | 0.19% | 20.71 | 20.90 | 20.51 | 6,513 |
| Mar 04 2024 | 20.78 | -0.23 | -1.09% | 20.74 | 21.26 | 20.74 | 8,050 |
| Mar 01 2024 | 21.01 | -0.16 | -0.76% | 20.48 | 21.18 | 20.48 | 8,272 |
| Feb 29 2024 | 21.17 | 0.44 | 2.12% | 20.88 | 21.52 | 20.68 | 51,440 |
| Feb 28 2024 | 20.73 | 0.08 | 0.39% | 20.66 | 20.79 | 20.45 | 11,022 |
| Feb 27 2024 | 20.65 | -0.30 | -1.43% | 20.90 | 21.01 | 20.55 | 8,983 |
| Feb 26 2024 | 20.95 | 0.10 | 0.48% | 20.85 | 20.97 | 20.85 | 5,307 |
| Feb 23 2024 | 20.85 | 0.60 | 2.96% | 20.41 | 20.87 | 20.40 | 9,067 |
| Feb 22 2024 | 20.25 | -0.02 | -0.10% | 20.25 | 20.35 | 20.25 | 3,213 |
| Feb 21 2024 | 20.27 | 0.07 | 0.35% | 20.19 | 20.56 | 20.15 | 6,797 |
| Feb 20 2024 | 20.20 | -0.20 | -0.98% | 20.25 | 20.60 | 20.02 | 7,681 |
| Feb 16 2024 | 20.40 | -0.08 | -0.37% | 20.47 | 20.48 | 20.40 | 3,622 |
| Feb 15 2024 | 20.48 | -0.06 | -0.31% | 20.45 | 20.87 | 20.44 | 5,263 |
| Feb 14 2024 | 20.54 | 0.08 | 0.39% | 20.70 | 20.70 | 20.48 | 2,214 |
| Feb 13 2024 | 20.46 | -0.51 | -2.43% | 20.71 | 20.76 | 20.38 | 7,681 |
| Feb 12 2024 | 20.97 | 0.37 | 1.80% | 20.64 | 20.99 | 20.64 | 11,232 |
