NASDAQ:AHG | Historical Stock Price | Akso Health Group

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-03 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.71$1.99$5.54$15.41$42.902017-11-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-08-31———$0.85105
2026-08-28———$0.89108
2026-08-27$0.98$1.028,100——
2026-08-26$0.99$1.033,200$0.9718
2026-08-25$0.98$1.036,800$0.94161
2026-08-24$0.94$0.993,700——
2026-08-21$0.93$0.9711,100$0.97200
2026-08-20$1.02$1.0715,000$1.0815
2026-08-19$0.97$1.0118,800$1.03200
2026-08-18$1.05$1.09166,300——
2026-08-17$1.21$1.2625,800$1.235
2026-08-14$1.27$1.339,800——
2026-08-13$1.30$1.366,200——
2026-08-12$1.47$1.541,200——
2026-08-11$1.39$1.4510,000——
2026-08-10$1.35$1.4125,300$1.41180
2026-08-07$1.35$1.4121,500$1.392,163
2026-08-06$1.32$1.387,500——
2026-08-05$1.46$1.531,600——
2026-08-04$1.43$1.492,000——
2026-08-03$1.33$1.3913,200$1.40559
2026-07-31$1.57$1.644,300——
2026-07-30$1.59$1.665,100$1.4920
2026-07-29$1.46$1.534,300——
2026-07-28$1.46$1.530——
2026-07-27$1.46$1.5319,400——
2026-07-24$1.51$1.585,400——
2026-07-23$1.47$1.547,800$1.44168
2026-07-22$1.44$1.516,200——
2026-07-21$1.60$1.6716,800$1.4877
2026-07-20$1.58$1.6512,300$1.50333
2026-07-17$1.51$1.584,300——
2026-07-16$1.56$1.634,500——
2026-07-15$1.53$1.603,100——
2026-07-14$1.52$1.592,600——
2026-07-13$1.48$1.5519,900——
2026-07-10$1.52$1.5924,500——
2026-07-09$1.49$1.569,400——
2026-07-08$1.60$1.675,800——
2026-07-07$1.56$1.635,100——
2026-07-06$1.53$1.5910,100——
2026-07-02$1.52$1.592,300——
2026-07-01$1.51$1.5817,500——
2026-06-30$1.49$1.564,200——
2026-06-29$1.45$1.5217,200——
2026-06-26$1.52$1.5957,700——
2026-06-25$1.34$1.401,500——
2026-06-24$1.35$1.419,200——
2026-06-23$1.36$1.4233,900——
2026-06-22$1.34$1.4018,200——
2026-06-18$1.34$1.405,800——
2026-06-17$1.23$1.294,100——
2026-06-16$1.21$1.2643,400——
2026-06-15$1.16$1.2111,800——
2026-06-12$1.34$1.408,400——
2026-06-11$1.37$1.431,900——
2026-06-10$1.39$1.451,000——
2026-06-09$1.39$1.457,000——
2026-06-08$1.33$1.3917,400——
2026-06-05$1.34$1.4013,300——
2026-06-04$1.46$1.534,500——
2026-06-03$1.45$1.526,500——
2026-06-02$1.45$1.5217,600——
2026-06-01$1.49$1.562,300——
2026-05-29$1.52$1.596,000——
2026-05-28$1.54$1.614,200——
2026-05-27$1.56$1.634,900——
2026-05-26$1.60$1.6715,200——
2026-05-22$1.53$1.605,500——
2026-05-21$1.51$1.586,800——
2026-05-20$1.60$1.673,300——
2026-05-19$1.63$1.7010,500——
2026-05-18$1.73$1.8118,300——
2026-05-15$1.73$1.8185,500——
2026-05-14$2.04$2.13227,300——
2026-05-13$1.93$2.02189,400——
2026-05-12$2.12$2.21185,600——
2026-05-11$2.11$2.21189,000——
2026-05-08$1.98$2.07198,300——
2026-05-07$2.05$2.14202,300——
2026-05-06$2.05$2.14169,800——
2026-05-05$2.20$2.30173,900——
2026-05-04$2.14$2.24172,700——
2026-05-01$2.14$2.24153,700——
2026-04-30$2.19$2.29163,300——
2026-04-29$2.24$2.34157,400——
2026-04-28$2.33$2.44174,400——
2026-04-27$2.31$2.41226,500——
2026-04-24$2.04$2.13176,800——
2026-04-23$2.12$2.22183,900——
2026-04-22$1.98$2.07174,100——
2026-04-21$1.98$2.07179,900——
2026-04-20$1.97$2.06192,400——
2026-04-17$2.00$2.09193,900——
2026-04-16$2.13$2.23177,300——
2026-04-15$2.21$2.31154,000——
2026-04-14$2.36$2.47158,300——
2026-04-13$2.45$2.56177,300——
2026-04-10$2.29$2.39160,200——
2026-04-09$2.26$2.36150,400——
2026-04-08$2.29$2.39165,200——
2026-04-07$2.28$2.38191,600——
2026-04-06$2.25$2.35185,200——
2026-04-02$2.22$2.32160,400——
2026-04-01$2.32$2.42167,100——
2026-03-31$2.28$2.38155,900——
2026-03-30$2.35$2.46153,400——
2026-03-27$2.36$2.47201,300——
2026-03-26$2.35$2.46191,700——
2026-03-25$2.37$2.48219,100——
2026-03-24$2.27$2.37143,700——
2026-03-23$2.40$2.51176,000——
2026-03-20$2.36$2.47177,600——
2026-03-19$2.42$2.53161,000——
2026-03-18$2.44$2.55311,500——
2026-03-17$2.31$2.41227,000——
2026-03-16$2.45$2.56136,000——
2026-03-13$2.50$2.6157,300——
2026-03-12$2.18$2.2870,700——
2026-03-11$2.20$2.30224,100——
2026-03-10$1.78$1.86185,600——
2026-03-09$1.48$1.5511,300——
2026-03-06$1.35$1.410——
2026-03-05$1.35$1.411,700——
2026-03-04$1.35$1.421,900——
2026-03-03$1.44$1.511,400——
2026-03-02$1.31$1.3710,600——
2026-02-27$1.43$1.491,200——
2026-02-26$1.40$1.4610,100——
2026-02-25$1.28$1.34500——
2026-02-24$1.40$1.463,000——
2026-02-23$1.37$1.432,500——
2026-02-20$1.35$1.413,900——
2026-02-19$1.40$1.46900——
2026-02-18$1.31$1.370——
2026-02-17$1.31$1.371,900——
2026-02-13$1.38$1.44400——
2026-02-12$1.44$1.511,800——
2026-02-11$1.41$1.471,600——
2026-02-10$1.45$1.51600——
2026-02-09$1.48$1.556,200——
2026-02-06$1.49$1.569,800——
2026-02-05$1.50$1.572,300——
2026-02-04$1.60$1.6712,100——
2026-02-03$1.46$1.538,500——
2026-02-02$1.47$1.543,100——
2026-01-30$1.42$1.484,500——
2026-01-29$1.40$1.4612,400——
2026-01-28$1.42$1.484,300——
2026-01-27$1.43$1.491,900——
2026-01-26$1.41$1.471,200——
2026-01-23$1.51$1.584,300——
2026-01-22$1.53$1.595,300——
2026-01-21$1.57$1.6424,700——
2026-01-20$1.52$1.597,600——
2026-01-16$1.59$1.669,900——
2026-01-15$1.53$1.6021,800——
2026-01-14$1.42$1.4831,800——
2026-01-13$1.45$1.5216,700——
2026-01-12$1.54$1.6129,200——
2026-01-09$1.38$1.44700——
2026-01-08$1.33$1.392,000——
2026-01-07$1.38$1.4441,500——
2026-01-06$1.35$1.414,400——
2026-01-05$1.49$1.5617,500——
2026-01-02$1.60$1.67138,300——