Register to chat with like-minded investors on our interactive forums.
AHEXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 19.84 | -0.20 | -1.00% | 19.84 | 19.91 | 19.8375 | 9,780 |
| May 16 2024 | 20.04 | 0.00 | 0.00% | 20.055 | 20.21 | 20.00 | 5,386 |
| May 15 2024 | 20.04 | 0.52 | 2.69% | 19.90 | 20.05 | 19.88 | 11,179 |
| May 14 2024 | 19.515 | 0.05 | 0.23% | 19.54 | 19.56 | 19.45 | 12,003 |
| May 13 2024 | 19.47 | 0.52 | 2.74% | 19.45 | 19.63 | 19.448 | 17,848 |
| May 10 2024 | 18.95 | 0.65 | 3.55% | 18.89 | 19.00 | 18.73 | 18,295 |
| May 09 2024 | 18.30 | 0.20 | 1.10% | 18.10 | 18.30 | 18.10 | 27,536 |
| May 08 2024 | 18.10 | 0.47 | 2.67% | 17.97 | 18.16 | 17.97 | 17,689 |
| May 07 2024 | 17.63 | -0.08 | -0.45% | 17.31 | 17.83 | 17.31 | 80,194 |
| May 06 2024 | 17.71 | 0.11 | 0.62% | 17.78 | 17.83 | 17.61 | 50,541 |
| May 03 2024 | 17.60 | 0.13 | 0.75% | 17.63 | 17.68 | 17.59 | 15,168 |
| May 02 2024 | 17.4692 | -0.66 | -3.64% | 17.40 | 17.48 | 17.32 | 23,099 |
| May 01 2024 | 18.13 | 0.68 | 3.90% | 17.87 | 18.13 | 17.4532 | 10,623 |
| Apr 30 2024 | 17.45 | -0.39 | -2.19% | 17.76 | 17.77 | 17.45 | 20,171 |
| Apr 29 2024 | 17.84 | 0.49 | 2.82% | 17.53 | 17.84 | 17.53 | 41,940 |
| Apr 26 2024 | 17.3506 | 0.34 | 2.00% | 17.58 | 17.66 | 17.10 | 27,262 |
| Apr 25 2024 | 17.01 | -0.09 | -0.53% | 16.86 | 17.11 | 16.85 | 132,844 |
| Apr 24 2024 | 17.10 | 0.02 | 0.12% | 17.2375 | 17.2375 | 17.021 | 22,357 |
| Apr 23 2024 | 17.08 | -0.38 | -2.18% | 17.06 | 17.14 | 17.00 | 38,917 |
| Apr 22 2024 | 17.46 | 0.42 | 2.46% | 17.44 | 17.56 | 17.20 | 37,611 |
| Apr 19 2024 | 17.04 | -0.03 | -0.18% | 17.09 | 17.20 | 17.04 | 38,623 |
| Apr 18 2024 | 17.07 | 0.20 | 1.19% | 17.06 | 17.15 | 17.03 | 36,757 |
| Apr 17 2024 | 16.87 | 0.17 | 1.02% | 16.88 | 16.94 | 16.62 | 35,642 |
| Apr 16 2024 | 16.70 | -1.80 | -9.73% | 16.82 | 16.82 | 16.5605 | 191,026 |
| Apr 15 2024 | 18.50 | -0.40 | -2.12% | 18.90 | 19.09 | 18.50 | 42,189 |
| Apr 12 2024 | 18.90 | -0.03 | -0.18% | 19.11 | 19.11 | 18.795 | 14,681 |
| Apr 11 2024 | 18.934 | 0.19 | 1.02% | 18.82 | 19.06 | 18.66 | 31,122 |
| Apr 10 2024 | 18.7425 | -0.25 | -1.30% | 18.69 | 18.83 | 18.57 | 13,108 |
| Apr 09 2024 | 18.99 | -0.11 | -0.56% | 19.01 | 19.04 | 18.93 | 30,859 |
| Apr 08 2024 | 19.097 | 0.33 | 1.74% | 18.90 | 19.14 | 18.90 | 19,430 |
| Apr 05 2024 | 18.77 | -0.12 | -0.64% | 18.74 | 18.88 | 18.74 | 16,808 |
| Apr 04 2024 | 18.89 | -0.13 | -0.68% | 19.00 | 19.06 | 18.82 | 23,554 |
| Apr 03 2024 | 19.02 | 0.11 | 0.58% | 18.75 | 19.05 | 18.745 | 15,681 |
| Apr 02 2024 | 18.91 | -0.84 | -4.25% | 18.99 | 19.00 | 18.88 | 17,190 |
| Apr 01 2024 | 19.75 | 0.00 | 0.00% | 19.86 | 19.86 | 19.51 | 9,115 |
| Mar 28 2024 | 19.75 | 0.24 | 1.23% | 19.63 | 19.75 | 19.63 | 8,269 |
| Mar 27 2024 | 19.51 | 0.06 | 0.31% | 19.41 | 19.60 | 19.398 | 12,351 |
| Mar 26 2024 | 19.45 | 0.02 | 0.10% | 19.40 | 19.48 | 19.36 | 29,472 |
| Mar 25 2024 | 19.43 | 0.01 | 0.05% | 19.553 | 19.61 | 19.4005 | 24,939 |
| Mar 22 2024 | 19.42 | -0.01 | -0.05% | 19.3612 | 19.48 | 19.3612 | 8,700 |
| Mar 21 2024 | 19.43 | -0.13 | -0.66% | 19.58 | 19.62 | 19.42 | 21,479 |
| Mar 20 2024 | 19.56 | 0.16 | 0.82% | 19.39 | 19.56 | 19.293 | 11,860 |
| Mar 19 2024 | 19.40 | -0.48 | -2.40% | 19.60 | 19.60 | 19.3775 | 24,064 |
| Mar 18 2024 | 19.878 | -0.26 | -1.30% | 20.02 | 20.03 | 19.8282 | 11,657 |
| Mar 15 2024 | 20.14 | 0.26 | 1.31% | 20.17 | 20.17 | 20.09 | 9,800 |
| Mar 14 2024 | 19.88 | 0.01 | 0.05% | 19.86 | 19.95 | 19.8275 | 14,610 |
| Mar 13 2024 | 19.87 | -0.17 | -0.85% | 20.00 | 20.00 | 19.7923 | 11,556 |
| Mar 12 2024 | 20.04 | 0.23 | 1.16% | 20.02 | 20.10 | 19.93 | 13,484 |
| Mar 11 2024 | 19.81 | -0.11 | -0.55% | 19.83 | 19.83 | 19.611 | 9,463 |
| Mar 08 2024 | 19.92 | -0.02 | -0.10% | 20.10 | 20.10 | 19.88 | 7,045 |
| Mar 07 2024 | 19.94 | 0.31 | 1.58% | 20.05 | 20.12 | 19.94 | 10,248 |
| Mar 06 2024 | 19.63 | 0.06 | 0.31% | 19.66 | 19.66 | 19.58 | 7,985 |
| Mar 05 2024 | 19.57 | 0.24 | 1.24% | 19.57 | 19.65 | 19.53 | 13,095 |
| Mar 04 2024 | 19.33 | -0.54 | -2.69% | 19.38 | 19.39 | 19.29 | 9,641 |
| Mar 01 2024 | 19.865 | -0.14 | -0.68% | 19.88 | 19.88 | 19.63 | 7,681 |
| Feb 29 2024 | 20.00 | -1.20 | -5.64% | 20.38 | 20.38 | 19.972 | 9,205 |
| Feb 28 2024 | 21.195 | 0.09 | 0.40% | 21.00 | 21.23 | 20.96 | 4,848 |
| Feb 27 2024 | 21.11 | 0.14 | 0.67% | 21.03 | 21.21 | 20.97 | 12,144 |
| Feb 26 2024 | 20.97 | -0.16 | -0.76% | 21.05 | 21.05 | 20.92 | 5,971 |
| Feb 23 2024 | 21.13 | -0.09 | -0.42% | 21.06 | 21.134 | 21.06 | 8,113 |
| Feb 22 2024 | 21.22 | 0.42 | 2.02% | 21.18 | 21.22 | 21.11 | 7,773 |
| Feb 21 2024 | 20.80 | 0.07 | 0.33% | 20.75 | 20.805 | 20.67 | 18,645 |
| Feb 20 2024 | 20.732 | 0.03 | 0.13% | 20.62 | 20.75 | 20.61 | 9,452 |
