Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 1.35 | -0.04 | -2.88% | 1.31 | 1.4434 | 1.31 | 182,701 |
| Mar 04 2025 | 1.39 | 0.03 | 2.21% | 1.27 | 1.4431 | 1.27 | 19,025 |
| Mar 03 2025 | 1.36 | 0.01 | 0.74% | 1.26 | 1.46 | 1.22 | 45,077 |
| Feb 28 2025 | 1.35 | 0.00 | 0.00% | 1.26 | 1.36 | 1.26 | 25,996 |
| Feb 27 2025 | 1.35 | 0.03 | 2.51% | 1.31 | 1.37 | 1.26 | 37,384 |
| Feb 26 2025 | 1.317 | 0.08 | 6.21% | 1.23 | 1.33 | 1.23 | 5,023 |
| Feb 25 2025 | 1.24 | -0.03 | -2.45% | 1.25 | 1.345 | 1.24 | 37,604 |
| Feb 24 2025 | 1.2711 | -0.03 | -2.22% | 1.31 | 1.38 | 1.23 | 36,927 |
| Feb 21 2025 | 1.30 | -0.03 | -2.26% | 1.27 | 1.41 | 1.24 | 18,932 |
| Feb 20 2025 | 1.33 | -0.01 | -0.52% | 1.34 | 1.45 | 1.30 | 7,041 |
| Feb 19 2025 | 1.337 | 0.07 | 5.28% | 1.44 | 1.44 | 1.27 | 14,189 |
| Feb 18 2025 | 1.27 | -0.03 | -2.31% | 1.33 | 1.3813 | 1.27 | 17,886 |
| Feb 14 2025 | 1.30 | 0.10 | 8.33% | 1.20 | 1.38 | 1.20 | 6,028 |
| Feb 13 2025 | 1.20 | -0.06 | -4.76% | 1.21 | 1.3373 | 1.20 | 8,612 |
| Feb 12 2025 | 1.26 | 0.02 | 1.61% | 1.20 | 1.26 | 1.20 | 8,512 |
| Feb 11 2025 | 1.24 | -0.04 | -3.13% | 1.28 | 1.4156 | 1.24 | 13,588 |
| Feb 10 2025 | 1.28 | -0.08 | -5.88% | 1.38 | 1.39 | 1.28 | 4,432 |
| Feb 07 2025 | 1.36 | -0.03 | -2.16% | 1.45 | 1.45 | 1.265 | 17,962 |
| Feb 06 2025 | 1.39 | 0.00 | 0.00% | 1.37 | 1.40 | 1.3118 | 8,444 |
| Feb 05 2025 | 1.39 | 0.16 | 13.01% | 1.18 | 1.39 | 1.14 | 13,750 |
| Feb 04 2025 | 1.23 | 0.01 | 0.82% | 1.22 | 1.27 | 1.20 | 8,013 |
| Feb 03 2025 | 1.22 | -0.06 | -4.69% | 1.21 | 1.27 | 1.18 | 8,968 |
| Jan 31 2025 | 1.28 | -0.07 | -5.19% | 1.24 | 1.32 | 1.22 | 10,554 |
| Jan 30 2025 | 1.35 | 0.07 | 5.47% | 1.22 | 1.35 | 1.22 | 9,435 |
| Jan 29 2025 | 1.28 | 0.09 | 7.56% | 1.21 | 1.30 | 1.20 | 9,300 |
| Jan 28 2025 | 1.19 | -0.10 | -7.75% | 1.22 | 1.2568 | 1.19 | 13,255 |
| Jan 27 2025 | 1.29 | -0.02 | -1.53% | 1.26 | 1.33 | 1.26 | 17,440 |
| Jan 24 2025 | 1.31 | -0.17 | -11.49% | 1.32 | 1.42 | 1.30 | 17,329 |
| Jan 23 2025 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0 |
| Jan 22 2025 | 1.48 | -0.01 | -0.67% | 1.40 | 1.52 | 1.30 | 33,178 |
| Jan 21 2025 | 1.49 | -0.05 | -3.25% | 1.50 | 1.58 | 1.44 | 14,854 |
| Jan 17 2025 | 1.54 | 0.14 | 9.61% | 1.38 | 1.54 | 1.38 | 63,769 |
| Jan 16 2025 | 1.405 | -0.03 | -1.75% | 1.39 | 1.5043 | 1.37 | 30,032 |
| Jan 15 2025 | 1.43 | 0.05 | 3.62% | 1.40 | 1.50 | 1.32 | 59,456 |
| Jan 14 2025 | 1.38 | 0.08 | 6.15% | 1.30 | 1.445 | 1.30 | 14,966 |
| Jan 13 2025 | 1.30 | 0.05 | 4.00% | 1.20 | 1.43 | 1.20 | 33,014 |
| Jan 10 2025 | 1.25 | -0.04 | -3.10% | 1.31 | 1.37 | 1.2207 | 33,010 |
| Jan 08 2025 | 1.29 | 0.00 | 0.00% | 1.22 | 1.32 | 1.1901 | 40,182 |
| Jan 07 2025 | 1.29 | -0.13 | -9.15% | 1.40 | 1.48 | 1.21 | 76,264 |
| Jan 06 2025 | 1.42 | 0.01 | 0.71% | 1.40 | 1.50 | 1.3209 | 87,641 |
| Jan 03 2025 | 1.41 | 0.01 | 0.71% | 1.46 | 1.47 | 1.34 | 25,963 |
| Jan 02 2025 | 1.40 | 0.04 | 2.94% | 1.30 | 1.47 | 1.30 | 56,740 |
| Dec 31 2024 | 1.36 | -0.12 | -8.11% | 1.52 | 1.595 | 1.3453 | 261,235 |
| Dec 30 2024 | 1.48 | 0.36 | 32.14% | 1.18 | 2.3528 | 1.18 | 3,359,437 |
| Dec 27 2024 | 1.12 | -0.11 | -8.94% | 1.16 | 1.2156 | 1.11 | 29,711 |
| Dec 26 2024 | 1.23 | 0.07 | 6.03% | 1.11 | 1.26 | 1.11 | 28,900 |
| Dec 24 2024 | 1.16 | -0.09 | -7.20% | 1.23 | 1.2875 | 1.11 | 37,866 |
| Dec 23 2024 | 1.25 | 0.02 | 1.63% | 1.39 | 1.40 | 1.14 | 73,456 |
| Dec 20 2024 | 1.23 | 0.04 | 3.36% | 1.11 | 1.37 | 1.11 | 47,135 |
| Dec 19 2024 | 1.19 | -0.19 | -13.77% | 1.30 | 1.33 | 1.15 | 82,634 |
| Dec 18 2024 | 1.38 | -0.46 | -25.00% | 1.79 | 1.79 | 1.31 | 207,655 |
| Dec 17 2024 | 1.84 | 0.67 | 57.26% | 1.17 | 1.90 | 1.17 | 1,073,876 |
| Dec 16 2024 | 1.17 | 0.21 | 21.24% | 0.93 | 1.77 | 0.93 | 5,531,108 |
| Dec 13 2024 | 0.965 | -0.055 | -5.39% | 1.02 | 1.02 | 0.92 | 4,077 |
| Dec 12 2024 | 1.02 | 0.14 | 16.28% | 0.8159 | 1.08 | 0.8159 | 49,414 |
| Dec 11 2024 | 0.8772 | -0.1028 | -10.49% | 0.911 | 0.9995 | 0.82 | 41,469 |
| Dec 10 2024 | 0.98 | -0.005 | -0.51% | 0.988 | 0.988 | 0.901001 | 8,006 |
| Dec 09 2024 | 0.985 | 0.215 | 27.92% | 0.75 | 1.08 | 0.75 | 52,309 |
| Dec 06 2024 | 0.77 | -0.0726 | -8.62% | 0.7524 | 0.90 | 0.7524 | 4,815 |
