Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AHLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 25.9256 | 0.20 | 0.78% | 26.04 | 26.04 | 25.92 | 5,950 |
| Jul 03 2024 | 25.726 | 0.28 | 1.08% | 25.54 | 25.74 | 25.54 | 2,084 |
| Jul 02 2024 | 25.4504 | -0.01 | -0.02% | 25.36 | 25.48 | 25.36 | 988 |
| Jul 01 2024 | 25.456 | 0.40 | 1.58% | 25.34 | 25.456 | 25.34 | 2,250 |
| Jun 28 2024 | 25.06 | 0.04 | 0.18% | 25.16 | 25.17 | 25.03 | 6,827 |
| Jun 27 2024 | 25.0161 | 0.04 | 0.16% | 25.05 | 25.05 | 24.9502 | 1,427 |
| Jun 26 2024 | 24.9769 | 0.12 | 0.50% | 24.91 | 24.98 | 24.8987 | 2,652 |
| Jun 25 2024 | 24.8524 | -0.03 | -0.11% | 24.9191 | 24.9191 | 24.83 | 2,031 |
| Jun 24 2024 | 24.88 | -0.08 | -0.31% | 24.86 | 25.07 | 24.86 | 4,826 |
| Jun 21 2024 | 24.9586 | -0.23 | -0.92% | 25.13 | 25.13 | 24.955 | 5,925 |
| Jun 20 2024 | 25.1894 | 0.31 | 1.25% | 25.155 | 25.29 | 25.145 | 3,442 |
| Jun 18 2024 | 24.8793 | -0.03 | -0.11% | 24.86 | 24.90 | 24.84 | 4,411 |
| Jun 17 2024 | 24.9064 | 0.35 | 1.44% | 24.65 | 24.9064 | 24.65 | 2,387 |
| Jun 14 2024 | 24.5539 | -0.29 | -1.16% | 24.56 | 25.15 | 24.45 | 4,469 |
| Jun 13 2024 | 24.8427 | -0.56 | -2.19% | 25.24 | 25.24 | 24.7112 | 9,625 |
| Jun 12 2024 | 25.40 | 0.16 | 0.63% | 25.26 | 25.40 | 25.26 | 1,786 |
| Jun 11 2024 | 25.2421 | -0.38 | -1.47% | 25.33 | 25.33 | 25.17 | 3,021 |
| Jun 10 2024 | 25.6189 | 0.37 | 1.46% | 25.47 | 25.64 | 25.3995 | 627 |
| Jun 07 2024 | 25.25 | -0.18 | -0.72% | 25.44 | 25.49 | 25.25 | 2,087 |
| Jun 06 2024 | 25.4329 | 0.19 | 0.75% | 25.47 | 25.47 | 25.25 | 531 |
| Jun 05 2024 | 25.2432 | 0.50 | 2.03% | 25.06 | 25.28 | 25.06 | 4,034 |
| Jun 04 2024 | 24.742 | -0.55 | -2.19% | 24.77 | 24.82 | 24.60 | 9,076 |
| Jun 03 2024 | 25.2958 | -0.26 | -1.00% | 25.58 | 25.58 | 25.222 | 8,758 |
| May 31 2024 | 25.5524 | -0.23 | -0.89% | 25.88 | 25.88 | 25.38 | 9,257 |
| May 30 2024 | 25.7808 | -0.40 | -1.52% | 26.00 | 26.00 | 25.7808 | 165 |
| May 29 2024 | 26.1788 | -0.12 | -0.46% | 26.15 | 26.235 | 26.15 | 642 |
| May 28 2024 | 26.2988 | 0.55 | 2.12% | 25.97 | 26.31 | 25.96 | 5,937 |
| May 24 2024 | 25.7522 | 0.20 | 0.77% | 25.75 | 25.795 | 25.75 | 7,351 |
| May 23 2024 | 25.5559 | -0.26 | -1.01% | 26.03 | 26.125 | 25.5559 | 5,514 |
| May 22 2024 | 25.8165 | -0.50 | -1.91% | 26.25 | 26.25 | 25.7598 | 6,871 |
| May 21 2024 | 26.3191 | -0.07 | -0.27% | 26.28 | 26.3897 | 26.15 | 3,543 |
| May 20 2024 | 26.39 | 0.26 | 1.00% | 26.17 | 26.4397 | 26.17 | 23,256 |
| May 17 2024 | 26.1298 | 0.66 | 2.59% | 25.8723 | 26.13 | 25.8723 | 898 |
| May 16 2024 | 25.4692 | 0.04 | 0.17% | 25.49 | 25.51 | 25.40 | 11,674 |
| May 15 2024 | 25.4265 | -0.11 | -0.43% | 25.33 | 25.4265 | 25.20 | 5,198 |
| May 14 2024 | 25.5355 | 0.13 | 0.51% | 25.53 | 25.5864 | 25.43 | 8,575 |
| May 13 2024 | 25.4061 | -0.04 | -0.15% | 25.36 | 25.4095 | 25.36 | 1,831 |
| May 10 2024 | 25.4435 | 0.27 | 1.09% | 25.47 | 25.47 | 25.4405 | 474 |
| May 09 2024 | 25.1704 | 0.19 | 0.78% | 25.195 | 25.195 | 25.08 | 16,069 |
| May 08 2024 | 24.9756 | 0.23 | 0.94% | 24.84 | 24.9756 | 24.84 | 894 |
| May 07 2024 | 24.7423 | 0.05 | 0.19% | 24.64 | 24.7423 | 24.5965 | 2,288 |
| May 06 2024 | 24.6962 | 0.46 | 1.89% | 24.39 | 24.71 | 24.39 | 3,343 |
| May 03 2024 | 24.2379 | -0.15 | -0.63% | 24.13 | 24.2491 | 23.9816 | 59,128 |
| May 02 2024 | 24.3917 | -0.58 | -2.31% | 24.73 | 24.90 | 24.3915 | 4,187 |
| May 01 2024 | 24.9686 | -0.25 | -1.00% | 25.11 | 25.11 | 24.9663 | 4,842 |
| Apr 30 2024 | 25.2206 | -0.25 | -0.98% | 25.44 | 25.44 | 25.22 | 9,223 |
| Apr 29 2024 | 25.47 | -0.20 | -0.77% | 25.54 | 25.54 | 25.47 | 829 |
| Apr 26 2024 | 25.6668 | 0.32 | 1.27% | 25.49 | 25.6668 | 25.49 | 813 |
| Apr 25 2024 | 25.3453 | 0.09 | 0.36% | 25.22 | 25.38 | 25.1401 | 2,014 |
| Apr 24 2024 | 25.2543 | 0.17 | 0.68% | 25.18 | 25.46 | 25.18 | 5,340 |
| Apr 23 2024 | 25.0835 | 0.11 | 0.43% | 25.00 | 25.1092 | 24.80 | 11,484 |
| Apr 22 2024 | 24.9757 | -0.14 | -0.55% | 25.11 | 25.11 | 24.92 | 18,875 |
| Apr 19 2024 | 25.1131 | -0.03 | -0.11% | 25.10 | 25.1131 | 25.08 | 13,092 |
| Apr 18 2024 | 25.1417 | 0.13 | 0.54% | 25.07 | 25.22 | 25.07 | 4,234 |
| Apr 17 2024 | 25.0071 | -0.51 | -1.99% | 25.48 | 25.5235 | 25.00 | 5,697 |
| Apr 16 2024 | 25.516 | -0.04 | -0.14% | 25.43 | 25.67 | 25.43 | 27,362 |
| Apr 15 2024 | 25.551 | 0.43 | 1.71% | 25.78 | 25.86 | 25.47 | 6,402 |
| Apr 12 2024 | 25.1203 | -0.55 | -2.14% | 25.66 | 25.76 | 25.04 | 11,383 |
| Apr 11 2024 | 25.6684 | 0.28 | 1.08% | 25.44 | 25.67 | 25.421 | 887 |
| Apr 10 2024 | 25.3931 | 0.47 | 1.90% | 25.05 | 25.4099 | 25.01 | 5,238 |
| Apr 09 2024 | 24.9189 | -0.25 | -0.98% | 24.86 | 24.9189 | 24.86 | 303 |
| Apr 08 2024 | 25.1666 | 0.25 | 1.01% | 25.12 | 25.1666 | 25.0008 | 9,950 |
