Free Trial
→ The election trade you can't lose (From Investors Alley) (Ad) Free AHG Stock Alerts

Akso Health Group (AHG) Stock Chart & Stock Price History

$1.07
-0.07 (-6.14%)
(As of 09/20/2024 ET)
Compare

Akso Health Group Stock Price Performance

5 Day
Performance
+4.90%
1 Month
Performance
+3.88%
3 Month
Performance
+35.15%
6 Month
Performance
-14.75%
Year-To-Date
Performance
+44.59%
1 Year
Performance
+5.94%
Receive AHG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Akso Health Group and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley
Forget Trump and Kamala
Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.
Download my Dividend Calendar here

AHG Stock Chart for Friday, September, 20, 2024

AHG Chart by TradingView

Akso Health Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$1.08$1.14
+5.56%		$1.20$1.0218,126 shs$27.16 million
09/18/2024$0.93$1.08
+15.82%		$1.10$0.934,214 shs$25.73 million
09/17/2024$0.94$0.93
-1.12%		$1.05$0.8715,037 shs$22.22 million
09/16/2024$1.02$0.94
-7.54%		$1.02$0.913,086 shs$22.47 million
09/13/2024$1.01$1.02
+0.99%		$1.02$0.959,789 shs$148.63 million
09/12/2024$1.01$1.01$1.01$0.951,815 shs$24.06 million
09/11/2024$1.01$1.01$1.01$0.97808 shs$24.06 million
09/10/2024$0.95$1.01
+6.29%		$1.01$0.956,481 shs$147.18 million
09/09/2024$1.01$0.95
-5.92%		$0.95$0.93859 shs$138.46 million
09/06/2024$0.95$1.01
+6.32%		$1.02$0.9213,110 shs$24.06 million
09/05/2024$0.96$0.95
-1.04%		$0.97$0.951,891 shs$22.64 million
09/04/2024$0.97$0.96
-1.03%		$0.96$0.953,530 shs$22.87 million
09/03/2024$0.97$0.97$0.97$0.97748 shs$23.11 million
09/02/2024$0.97$0.97$1.04$0.975,000 shs$23.11 million
08/30/2024$1.01$0.97
-3.96%		$1.04$0.975,034 shs$23.11 million
08/29/2024$0.97$1.01
+4.12%		$1.04$0.974,369 shs$24.06 million
08/28/2024$0.98$0.97
-1.02%		$1.11$0.974,488 shs$23.11 million
08/27/2024$1.00$0.98
-2.00%		$1.00$0.97917 shs$23.35 million
08/26/2024$1.05$1.00
-4.76%		$1.04$0.998,977 shs$23.83 million
08/23/2024$1.07$1.05
-1.41%		$1.09$1.034,892 shs$25.38 million
08/22/2024$1.05$1.07
+1.43%		$1.11$1.037,449 shs$25.38 million
08/21/2024$1.03$1.05
+1.94%		$1.10$1.027,677 shs$25.02 million
08/20/2024$0.99$1.03
+3.86%		$1.07$1.026,758 shs$24.54 million
08/19/2024$1.03$0.99
-3.72%		$1.10$0.9916,269 shs$23.63 million
08/16/2024$0.98$1.03
+5.09%		$1.05$1.028,435 shs$24.54 million
08/15/2024$1.01$0.98
-2.96%		$1.08$0.985,632 shs$23.35 million
08/14/2024$1.02$1.01
-0.98%		$1.09$0.968,680 shs$24.06 million
08/13/2024$0.95$1.02
+7.37%		$1.09$0.9610,017 shs$24.30 million
08/12/2024$0.95$0.95
-0.02%		$1.02$0.944,706 shs$22.64 million
08/09/2024$1.04$0.95
-8.63%		$1.08$0.9512,745 shs$22.64 million
08/08/2024$0.78$1.04
+33.16%		$1.25$0.86475,092 shs$24.78 million
08/07/2024$0.82$0.78
-4.76%		$0.78$0.78369 shs$18.61 million
08/06/2024$0.81$0.82
+1.42%		$0.86$0.773,773 shs$19.54 million
08/05/2024$0.91$0.81
-11.56%		$0.92$0.813,177 shs$19.26 million
08/02/2024$0.95$0.91
-3.78%		$0.95$0.7735,188 shs$21.79 million
08/01/2024$0.90$0.95
+5.45%		$1.03$0.935,929 shs$22.64 million
07/31/2024$0.93$0.90
-2.86%		$0.96$0.8517,097 shs$21.47 million
07/30/2024$1.02$0.93
-9.07%		$1.01$0.903,508 shs$22.10 million
07/29/2024$1.03$1.02
-1.35%		$1.05$1.001,709 shs$24.31 million
07/26/2024$1.00$1.03
+3.40%		$1.09$1.004,713 shs$24.64 million
Must-Know for Trading Options (Ad)

Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.

So make sure you claim your free seat by clicking here now.
07/25/2024$1.08$1.00
-7.41%		$1.09$1.005,808 shs$23.83 million
07/24/2024$1.03$1.08
+4.85%		$1.09$1.031,771 shs$25.74 million
07/23/2024$1.06$1.03
-2.37%		$1.11$1.038,436 shs$24.55 million
07/22/2024$1.05$1.06
+0.47%		$1.12$1.054,502 shs$25.14 million
07/19/2024$1.05$1.05
+0.01%		$1.18$1.035,529 shs$25.02 million
07/18/2024$1.05$1.05
-0.01%		$1.08$1.022,070 shs$25.02 million
07/17/2024$1.07$1.05
-1.86%		$1.12$1.047,036 shs$25.02 million
07/16/2024$1.14$1.07
-6.14%		$1.13$1.032,467 shs$25.50 million
07/15/2024$1.10$1.14
+3.64%		$1.14$1.034,498 shs$27.17 million
07/12/2024$1.12$1.10
-1.79%		$1.10$1.043,528 shs$26.21 million
07/11/2024$1.13$1.12
-0.88%		$1.26$1.0520,509 shs$26.69 million
07/10/2024$0.99$1.13
+13.80%		$1.17$0.9228,403 shs$26.93 million
07/09/2024$1.02$0.99
-2.65%		$1.08$0.9334,922 shs$23.66 million
07/08/2024$1.14$1.02
-10.53%		$1.10$1.0036,399 shs$24.31 million
07/05/2024$1.16$1.14
-1.30%		$1.35$1.05278,645 shs$27.17 million
07/04/2024$1.16$1.16$1.22$0.86520,015 shs$27.52 million
07/03/2024$0.82$1.16
+40.51%		$1.22$0.86469,538 shs$27.52 million
07/02/2024$0.88$0.82
-6.59%		$0.98$0.825,576 shs$19.59 million
07/01/2024$0.82$0.88
+7.38%		$1.20$0.71315,303 shs$20.97 million
06/28/2024$0.77$0.86
+12.26%		$0.86$0.772,972 shs$20.49 million
06/27/2024$0.76$0.77
+0.79%		$0.81$0.77814 shs$18.25 million
06/26/2024$0.75$0.76
+1.06%		$0.76$0.761,457 shs$18.11 million
06/25/2024$0.76$0.75
-0.41%		$0.81$0.759,558 shs$17.92 million
06/24/2024$0.79$0.76
-4.42%		$0.85$0.628,342 shs$17.99 million
06/21/2024$0.79$0.79
-0.21%		$0.90$0.772,894 shs$18.83 million
06/20/2024$0.80$0.79
-1.59%		$0.85$0.796,733 shs$18.87 million
06/19/2024$0.80$0.80$0.81$0.754,978 shs$19.17 million

Related Companies:

This page (NASDAQ:AHG) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored