Skip to main content
AHG logo

Akso Health Group

AHGNASDAQHealthcareMedical Distribution

$1.33Today:- (-)1Y −27.38%

As of Oct 29, 2026 close

Market cap
$961.20M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.68$2.50
Volume (live)
-
Avg. volume (3M)
209.12K

Akso Health Group (AHG) Historical Stock Prices

Analyze Akso Health Group (AHG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Akso Health Group (AHG) Interactive Price Chart

Interactive historical price chart showing Akso Health Group stock price movements and trends across multiple time periods.

Loading chart...

AHG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AHG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 29, 20261.301.301.301.331.3333.07K
Oct 28, 20261.291.401.251.301.30106.83K
Oct 27, 20261.271.501.271.411.4111.32K
Oct 26, 20261.241.271.161.271.276.42K
Oct 23, 20261.301.301.251.301.301.87K
Oct 22, 20261.251.281.211.221.227.04K
Oct 21, 20261.371.371.211.271.274.81K
Oct 20, 20261.241.371.221.231.237.73K
Oct 19, 20261.271.331.221.331.331.93K
Oct 16, 20261.341.391.231.351.353.61K
Oct 15, 20261.371.371.351.351.352.15K
Oct 14, 20261.391.441.311.381.389.18K
Oct 13, 20261.411.451.291.361.368.89K
Oct 12, 20261.231.461.171.371.3725.21K
Oct 9, 20261.081.251.081.251.2515.79K
Oct 8, 20261.171.211.111.141.148.17K
Oct 7, 20261.171.221.111.211.2116.75K
Oct 6, 20261.181.181.121.171.1720.04K
Oct 5, 20261.131.171.071.161.1629.01K
Oct 2, 20261.071.151.021.151.1581.85K
Oct 1, 20260.811.030.781.021.02234.48K
Sep 30, 20260.741.030.740.900.905.55M
Sep 29, 20260.760.810.680.690.6932.87K
Sep 28, 20260.730.800.700.730.7348.10K
Sep 25, 20260.760.770.750.750.752.40K
Sep 24, 20260.740.840.730.760.7611.60K
Sep 23, 20260.730.790.730.770.773.86K
Sep 22, 20260.740.740.740.740.741.11K
Sep 21, 20260.780.780.740.760.764.17K
Sep 18, 20260.770.840.750.750.758.82K
Sep 17, 20260.750.790.750.750.753.02K
Sep 16, 20260.850.850.730.750.759.66K
Sep 15, 20260.780.800.750.760.765.53K
Sep 14, 20260.810.850.780.800.807.54K
Sep 11, 20260.750.840.740.840.8413.31K
Sep 10, 20260.780.810.730.730.73125.75K
Sep 9, 20260.900.900.800.800.80952
Sep 8, 20260.860.900.800.820.8222.21K
Sep 4, 20260.870.960.850.850.852.65K
Sep 3, 20260.860.960.860.870.8711.36K
Sep 2, 20260.840.900.840.850.8512.45K
Sep 1, 20260.860.940.840.900.903.35K
Aug 31, 20260.970.970.840.900.906.20K
Aug 28, 20260.910.950.850.860.8615.93K
Aug 27, 20260.990.990.970.980.988.12K
Aug 26, 20260.960.990.950.990.993.16K
Aug 25, 20260.920.990.920.980.986.81K
Aug 24, 20260.990.990.900.940.943.72K
Aug 21, 20260.990.990.910.930.9311.14K
Aug 20, 20261.071.151.011.021.0214.95K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 29, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.