Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AHLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 121.80 | 2.80 | 2.35% | 121.00 | 122.00 | 118.40 | 84,463 |
| Feb 14 2025 | 119.00 | 4.60 | 4.02% | 120.00 | 121.80 | 115.00 | 200,092 |
| Feb 13 2025 | 114.40 | 0.80 | 0.70% | 117.20 | 118.40 | 110.40 | 102,834 |
| Feb 12 2025 | 113.60 | 4.60 | 4.22% | 112.00 | 115.20 | 111.20 | 125,416 |
| Feb 11 2025 | 109.00 | 0.60 | 0.55% | 105.80 | 111.80 | 104.20 | 123,483 |
| Feb 10 2025 | 108.40 | 8.20 | 8.18% | 104.20 | 108.40 | 103.40 | 136,327 |
| Feb 07 2025 | 100.20 | 3.60 | 3.73% | 98.70 | 104.00 | 98.20 | 67,277 |
| Feb 06 2025 | 96.60 | 1.00 | 1.05% | 97.70 | 98.20 | 96.00 | 37,315 |
| Feb 05 2025 | 95.60 | -3.10 | -3.14% | 96.50 | 97.70 | 95.10 | 58,582 |
| Feb 04 2025 | 98.70 | 2.70 | 2.81% | 96.30 | 99.90 | 96.30 | 49,148 |
| Feb 03 2025 | 96.00 | 0.60 | 0.63% | 93.50 | 98.90 | 93.00 | 52,821 |
| Jan 31 2025 | 95.40 | -3.30 | -3.34% | 99.10 | 99.50 | 94.60 | 65,899 |
| Jan 30 2025 | 98.70 | 5.70 | 6.13% | 93.20 | 99.40 | 92.30 | 96,712 |
| Jan 29 2025 | 93.00 | 0.70 | 0.76% | 93.50 | 97.30 | 92.60 | 144,349 |
| Jan 28 2025 | 92.30 | 6.40 | 7.45% | 86.80 | 92.40 | 86.30 | 43,892 |
| Jan 27 2025 | 85.90 | 1.20 | 1.42% | 86.00 | 87.10 | 84.90 | 59,108 |
| Jan 24 2025 | 84.70 | 2.10 | 2.54% | 82.80 | 85.00 | 82.40 | 17,754 |
| Jan 23 2025 | 82.60 | -0.20 | -0.24% | 81.90 | 82.70 | 81.50 | 17,987 |
| Jan 22 2025 | 82.80 | 0.60 | 0.73% | 80.90 | 83.00 | 80.60 | 27,345 |
| Jan 21 2025 | 82.20 | -2.70 | -3.18% | 83.90 | 84.50 | 81.60 | 17,369 |
| Jan 20 2025 | 84.90 | 1.90 | 2.29% | 84.10 | 85.20 | 83.60 | 36,310 |
| Jan 17 2025 | 83.00 | 3.00 | 3.75% | 80.60 | 83.20 | 80.10 | 44,895 |
| Jan 16 2025 | 80.00 | 0.00 | 0.00% | 79.70 | 80.40 | 79.50 | 31,340 |
| Jan 15 2025 | 80.00 | 0.70 | 0.88% | 79.30 | 80.30 | 79.20 | 21,418 |
| Jan 14 2025 | 79.30 | 0.70 | 0.89% | 80.10 | 80.60 | 79.10 | 14,050 |
| Jan 13 2025 | 78.60 | -0.10 | -0.13% | 78.50 | 79.50 | 78.30 | 15,049 |
| Jan 10 2025 | 78.70 | -1.90 | -2.36% | 80.00 | 80.20 | 78.50 | 31,062 |
| Jan 09 2025 | 80.60 | -0.60 | -0.74% | 80.80 | 81.20 | 80.60 | 13,436 |
| Jan 08 2025 | 81.20 | -0.50 | -0.61% | 80.50 | 81.30 | 80.10 | 17,354 |
| Jan 07 2025 | 81.70 | -0.50 | -0.61% | 80.30 | 82.10 | 80.10 | 15,702 |
| Jan 06 2025 | 82.20 | -0.80 | -0.96% | 82.00 | 84.70 | 81.60 | 27,103 |
| Jan 03 2025 | 83.00 | 0.30 | 0.36% | 82.70 | 83.00 | 82.20 | 15,752 |
| Jan 02 2025 | 82.70 | 1.60 | 1.97% | 81.10 | 83.20 | 80.50 | 29,026 |
| Dec 30 2024 | 81.10 | -0.40 | -0.49% | 81.00 | 81.40 | 80.80 | 25,452 |
| Dec 27 2024 | 81.50 | -0.50 | -0.61% | 81.60 | 82.20 | 80.90 | 22,626 |
| Dec 23 2024 | 82.00 | 3.00 | 3.80% | 79.10 | 82.10 | 79.10 | 37,022 |
| Dec 20 2024 | 79.00 | -2.40 | -2.95% | 80.00 | 80.00 | 78.40 | 58,076 |
| Dec 19 2024 | 81.40 | -0.70 | -0.85% | 82.10 | 82.70 | 81.20 | 31,469 |
| Dec 18 2024 | 82.10 | -0.90 | -1.08% | 82.70 | 83.20 | 81.80 | 24,682 |
| Dec 17 2024 | 83.00 | 1.30 | 1.59% | 81.50 | 83.40 | 81.20 | 28,486 |
| Dec 16 2024 | 81.70 | -2.00 | -2.39% | 82.10 | 82.90 | 81.70 | 31,987 |
| Dec 13 2024 | 83.70 | -1.70 | -1.99% | 85.10 | 85.40 | 83.10 | 36,793 |
| Dec 12 2024 | 85.40 | 0.40 | 0.47% | 86.40 | 86.60 | 84.10 | 37,136 |
| Dec 11 2024 | 85.00 | -0.40 | -0.47% | 84.70 | 85.20 | 83.80 | 27,515 |
| Dec 10 2024 | 85.40 | -2.20 | -2.51% | 85.20 | 85.90 | 83.90 | 60,340 |
| Dec 09 2024 | 87.60 | 6.20 | 7.62% | 81.30 | 89.20 | 81.10 | 101,806 |
| Dec 06 2024 | 81.40 | 1.90 | 2.39% | 81.60 | 82.00 | 80.90 | 26,487 |
| Dec 05 2024 | 79.50 | -1.40 | -1.73% | 80.10 | 80.40 | 79.30 | 27,894 |
| Dec 04 2024 | 80.90 | -0.80 | -0.98% | 81.80 | 82.40 | 80.10 | 40,000 |
| Dec 03 2024 | 81.70 | -0.10 | -0.12% | 82.40 | 82.80 | 81.20 | 23,348 |
| Dec 02 2024 | 81.80 | -0.90 | -1.09% | 82.50 | 83.00 | 81.40 | 40,234 |
| Nov 29 2024 | 82.70 | 1.20 | 1.47% | 81.20 | 83.10 | 80.80 | 28,057 |
| Nov 28 2024 | 81.50 | -0.50 | -0.61% | 80.90 | 82.40 | 80.80 | 19,110 |
| Nov 27 2024 | 82.00 | 0.70 | 0.86% | 82.70 | 83.70 | 81.90 | 44,642 |
| Nov 26 2024 | 81.30 | -0.40 | -0.49% | 82.30 | 82.40 | 81.00 | 25,744 |
| Nov 25 2024 | 81.70 | 1.90 | 2.38% | 80.10 | 81.80 | 79.80 | 41,367 |
| Nov 22 2024 | 79.80 | -2.00 | -2.44% | 79.40 | 80.50 | 78.80 | 56,369 |
| Nov 21 2024 | 81.80 | -0.50 | -0.61% | 82.40 | 83.00 | 81.30 | 22,790 |
| Nov 20 2024 | 82.30 | 0.00 | 0.00% | 82.20 | 83.00 | 81.80 | 24,567 |
