Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AHYB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 45.7168 | 0.14 | 0.31% | 45.72 | 45.72 | 45.67 | 2,744 |
| Jan 02 2025 | 45.575 | 0.08 | 0.18% | 45.66 | 45.66 | 45.56 | 1,404 |
| Dec 31 2024 | 45.495 | -0.06 | -0.13% | 45.60 | 45.60 | 45.46 | 1,648 |
| Dec 30 2024 | 45.5529 | 0.08 | 0.18% | 45.47 | 45.57 | 45.47 | 1,498 |
| Dec 27 2024 | 45.47 | -0.06 | -0.12% | 45.56 | 45.56 | 45.45 | 2,054 |
| Dec 26 2024 | 45.525 | 0.03 | 0.07% | 45.47 | 45.525 | 45.42 | 4,721 |
| Dec 24 2024 | 45.4922 | 0.09 | 0.20% | 45.39 | 45.4922 | 45.39 | 262 |
| Dec 23 2024 | 45.3993 | -0.09 | -0.19% | 45.53 | 45.53 | 45.3993 | 1,335 |
| Dec 20 2024 | 45.4879 | 0.23 | 0.50% | 45.25 | 45.53 | 45.24 | 3,571 |
| Dec 19 2024 | 45.2622 | -0.08 | -0.17% | 45.61 | 45.61 | 45.26 | 7,933 |
| Dec 18 2024 | 45.3408 | -0.45 | -0.98% | 45.80 | 45.80 | 45.33 | 1,876 |
| Dec 17 2024 | 45.7882 | -0.31 | -0.67% | 45.74 | 45.79 | 45.74 | 702 |
| Dec 16 2024 | 46.096 | 0.05 | 0.11% | 46.06 | 46.1214 | 46.00 | 2,080 |
| Dec 13 2024 | 46.045 | -0.13 | -0.28% | 46.20 | 46.20 | 46.04 | 844 |
| Dec 12 2024 | 46.1735 | -0.10 | -0.21% | 46.25 | 46.26 | 46.1688 | 4,616 |
| Dec 11 2024 | 46.27 | 0.03 | 0.06% | 46.56 | 46.56 | 46.27 | 2,099 |
| Dec 10 2024 | 46.24 | -0.01 | -0.02% | 46.23 | 46.2489 | 46.22 | 2,198 |
| Dec 09 2024 | 46.247 | -0.05 | -0.11% | 46.32 | 46.32 | 46.17 | 2,194 |
| Dec 06 2024 | 46.30 | 0.05 | 0.11% | 46.3462 | 46.3462 | 46.20 | 5,453 |
| Dec 05 2024 | 46.25 | 0.02 | 0.03% | 46.28 | 46.28 | 46.24 | 2,320 |
| Dec 04 2024 | 46.235 | 0.04 | 0.10% | 46.19 | 46.34 | 46.1201 | 7,510 |
| Dec 03 2024 | 46.1902 | -0.02 | -0.04% | 46.20 | 46.20 | 46.1902 | 871 |
| Dec 02 2024 | 46.21 | -0.20 | -0.43% | 45.82 | 46.21 | 45.82 | 1,717 |
| Nov 29 2024 | 46.4092 | 0.10 | 0.21% | 46.31 | 46.4092 | 46.31 | 2,467 |
| Nov 27 2024 | 46.31 | 0.12 | 0.25% | 46.20 | 46.31 | 46.20 | 1,090 |
| Nov 26 2024 | 46.1942 | -0.09 | -0.20% | 46.20 | 46.2171 | 46.13 | 4,133 |
| Nov 25 2024 | 46.2852 | 0.19 | 0.40% | 46.23 | 46.2852 | 46.23 | 1,606 |
| Nov 22 2024 | 46.1002 | -0.02 | -0.05% | 46.02 | 46.1394 | 46.02 | 1,664 |
| Nov 21 2024 | 46.1236 | 0.01 | 0.03% | 46.11 | 46.155 | 46.01 | 3,963 |
| Nov 20 2024 | 46.1113 | -0.03 | -0.06% | 46.05 | 46.1113 | 46.05 | 1,322 |
| Nov 19 2024 | 46.14 | 0.11 | 0.23% | 45.98 | 46.18 | 45.98 | 1,204 |
| Nov 18 2024 | 46.035 | 0.07 | 0.16% | 45.93 | 46.15 | 45.93 | 5,365 |
| Nov 15 2024 | 45.96 | -0.03 | -0.07% | 45.90 | 45.96 | 45.80 | 3,630 |
| Nov 14 2024 | 45.992 | -0.05 | -0.11% | 46.09 | 46.09 | 45.992 | 3,615 |
| Nov 13 2024 | 46.042 | 0.02 | 0.04% | 46.07 | 46.0894 | 46.042 | 1,151 |
| Nov 12 2024 | 46.0224 | -0.19 | -0.41% | 46.17 | 46.17 | 46.0224 | 2,484 |
| Nov 11 2024 | 46.2103 | -0.03 | -0.08% | 46.26 | 46.26 | 46.2103 | 969 |
| Nov 08 2024 | 46.245 | 0.10 | 0.21% | 46.20 | 46.245 | 46.20 | 355 |
| Nov 07 2024 | 46.1491 | 0.20 | 0.44% | 45.90 | 46.1491 | 45.90 | 2,494 |
| Nov 06 2024 | 45.9461 | 0.05 | 0.11% | 45.96 | 45.97 | 45.8775 | 1,168 |
| Nov 05 2024 | 45.8952 | 0.11 | 0.24% | 45.79 | 45.8952 | 45.79 | 1,608 |
| Nov 04 2024 | 45.7836 | 0.07 | 0.16% | 45.74 | 45.93 | 45.74 | 2,317 |
| Nov 01 2024 | 45.7096 | -0.26 | -0.56% | 45.82 | 45.83 | 45.67 | 1,417 |
| Oct 31 2024 | 45.9688 | -0.09 | -0.20% | 45.95 | 46.0293 | 45.95 | 3,570 |
| Oct 30 2024 | 46.0628 | -0.05 | -0.10% | 46.14 | 46.1575 | 46.0628 | 676 |
| Oct 29 2024 | 46.1088 | -0.01 | -0.01% | 46.05 | 46.1088 | 45.90 | 440 |
| Oct 28 2024 | 46.1155 | 0.11 | 0.24% | 46.09 | 46.136 | 46.0751 | 1,475 |
| Oct 25 2024 | 46.0071 | -0.07 | -0.15% | 46.09 | 46.09 | 46.0071 | 927 |
| Oct 24 2024 | 46.075 | 0.11 | 0.25% | 46.04 | 46.075 | 46.02 | 605 |
| Oct 23 2024 | 45.9622 | -0.15 | -0.33% | 46.01 | 46.01 | 45.9101 | 3,765 |
| Oct 22 2024 | 46.1121 | -0.07 | -0.15% | 46.10 | 46.1121 | 46.10 | 157 |
| Oct 21 2024 | 46.18 | -0.22 | -0.46% | 46.27 | 46.27 | 46.13 | 2,391 |
| Oct 18 2024 | 46.395 | 0.14 | 0.31% | 46.25 | 46.44 | 46.25 | 8,497 |
| Oct 17 2024 | 46.2504 | -0.09 | -0.20% | 46.28 | 46.28 | 46.10 | 2,079 |
| Oct 16 2024 | 46.3439 | 0.11 | 0.25% | 46.27 | 46.36 | 46.27 | 868 |
| Oct 15 2024 | 46.23 | 0.02 | 0.04% | 46.23 | 46.27 | 46.2176 | 10,326 |
| Oct 14 2024 | 46.21 | 0.00 | 0.01% | 46.21 | 46.22 | 46.18 | 1,272 |
| Oct 11 2024 | 46.2057 | 0.00 | 0.00% | 46.15 | 46.29 | 46.15 | 2,139 |
| Oct 10 2024 | 46.2034 | 0.07 | 0.16% | 46.14 | 46.26 | 46.0601 | 7,167 |
| Oct 09 2024 | 46.13 | -0.03 | -0.07% | 46.13 | 46.13 | 46.11 | 744 |
| Oct 08 2024 | 46.1601 | 0.05 | 0.10% | 46.09 | 46.1714 | 46.01 | 3,702 |
| Oct 07 2024 | 46.1121 | -0.17 | -0.36% | 46.17 | 46.17 | 46.05 | 1,165 |
