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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.47$2.5816,600——
2020-12-30$2.47$2.58113,400——
2020-12-29$2.39$2.50104,900——
2020-12-28$2.34$2.45264,900——
2020-12-24$2.31$2.4147,800——
2020-12-23$2.42$2.53146,400——
2020-12-22$2.40$2.51572,000——
2020-12-21$2.51$2.62174,600——
2020-12-18$2.53$2.64106,500——
2020-12-17$2.63$2.75102,200——
2020-12-16$2.62$2.74130,900——
2020-12-15$2.62$2.7459,700——
2020-12-14$2.57$2.69225,400——
2020-12-11$2.51$2.62318,300——
2020-12-10$2.44$2.55258,500——
2020-12-09$2.44$2.55575,500——
2020-12-08$2.43$2.54580,800——
2020-12-07$2.63$2.75669,700——
2020-12-04$2.59$2.7123,161,100——
2020-12-03$2.42$2.53156,300——
2020-12-02$2.33$2.4427,700——
2020-12-01$2.30$2.40193,200——
2020-11-30$2.38$2.49126,700——
2020-11-27$2.26$2.3671,100——
2020-11-25$2.36$2.47205,100——
2020-11-24$2.33$2.44186,600——
2020-11-23$2.22$2.32199,200——
2020-11-20$2.22$2.32262,100——
2020-11-19$2.28$2.38242,000——
2020-11-18$2.16$2.2649,700——
2020-11-17$2.16$2.2690,400——
2020-11-16$2.12$2.2290,700——
2020-11-13$2.05$2.14569,700——
2020-11-12$2.05$2.1457,400——
2020-11-11$2.10$2.1938,000——
2020-11-10$2.13$2.23109,700——
2020-11-09$2.06$2.1594,900——
2020-11-06$2.02$2.1182,100——
2020-11-05$2.09$2.18234,000——
2020-11-04$1.93$2.0244,500——
2020-11-03$2.01$2.1088,800——
2020-11-02$2.04$2.13164,000——
2020-10-30$2.09$2.1867,800——
2020-10-29$2.20$2.30249,600——
2020-10-28$2.09$2.18586,100——
2020-10-27$2.13$2.23268,500——
2020-10-26$2.23$2.33210,200——
2020-10-23$2.30$2.40826,000——
2020-10-22$2.68$2.805,272,800——
2020-10-21$2.27$2.371,452,900——
2020-10-20$2.59$2.712,516,500——
2020-10-19$2.21$2.313,622,500——
2020-10-16$1.82$1.90464,600——
2020-10-15$1.91$2.00633,300——
2020-10-14$1.78$1.86160,500——
2020-10-13$2.08$2.17692,300——
2020-10-12$2.60$2.723,372,100——
2020-10-09$1.64$1.7199,900——
2020-10-08$1.64$1.71102,300——
2020-10-07$1.69$1.77325,800——
2020-10-06$1.53$1.6025,700——
2020-10-05$1.54$1.6115,700——
2020-10-02$1.49$1.5625,000——
2020-10-01$1.51$1.5820,000——
2020-09-30$1.48$1.5557,100——
2020-09-29$1.55$1.6250,400——
2020-09-28$1.52$1.5925,300——
2020-09-25$1.45$1.52334,400——
2020-09-24$1.51$1.5831,700——
2020-09-23$1.49$1.5621,600——
2020-09-22$1.56$1.63131,200——
2020-09-21$1.64$1.7136,000——
2020-09-18$1.66$1.7355,800——
2020-09-17$1.65$1.7223,900——
2020-09-16$1.63$1.7030,600——
2020-09-15$1.66$1.73105,600——
2020-09-14$1.57$1.64211,300——
2020-09-11$1.75$1.8346,500——
2020-09-10$1.74$1.8235,600——
2020-09-09$1.78$1.8674,000——
2020-09-08$1.76$1.84261,700——
2020-09-04$1.68$1.76100,100——
2020-09-03$1.65$1.7249,700——
2020-09-02$1.63$1.70135,000——
2020-09-01$1.71$1.7969,600——
2020-08-31$1.77$1.8565,800——
2020-08-28$1.75$1.8367,100——
2020-08-27$1.83$1.91122,900——
2020-08-26$1.85$1.93152,700——
2020-08-25$1.95$2.04230,700——
2020-08-24$1.91$2.00448,200——
2020-08-21$2.58$2.70180,900——
2020-08-20$2.69$2.82634,500——
2020-08-19$2.43$2.54435,600——
2020-08-18$2.79$2.92202,867——
2020-08-17$2.88$3.01653,433——
2020-08-14$3.18$3.324,729,533——
2020-08-13$7.44$7.7826,073,800——
2020-08-12$1.88$1.9621,867——
2020-08-11$1.86$1.9449,133——
2020-08-10$2.08$2.1719,867——
2020-08-07$2.15$2.2522,033——
2020-08-06$2.16$2.2537,500——
2020-08-05$2.25$2.3532,533——
2020-08-04$2.22$2.329,333——
2020-08-03$2.22$2.3222,433——
2020-07-31$2.25$2.3520,300——
2020-07-30$2.28$2.3828,233——
2020-07-29$2.31$2.4124,533——
2020-07-28$2.38$2.4821,233——
2020-07-27$2.43$2.5417,100——
2020-07-24$2.45$2.5639,033——
2020-07-23$2.54$2.6613,200——
2020-07-22$2.61$2.7318,433——
2020-07-21$2.55$2.6720,200——
2020-07-20$2.54$2.6636,067——
2020-07-17$2.53$2.6446,000——
2020-07-16$2.49$2.6026,867——
2020-07-15$2.48$2.5975,500——
2020-07-14$2.45$2.5678,367——
2020-07-13$2.70$2.8290,967——
2020-07-10$2.97$3.10281,633——
2020-07-09$3.60$3.761,149,067——
2020-07-08$2.73$2.8575,100——
2020-07-07$2.82$2.9537,800——
2020-07-06$2.61$2.73101,367——
2020-07-02$2.40$2.5132,267——
2020-07-01$2.40$2.5118,300——
2020-06-30$2.42$2.5322,433——
2020-06-29$2.32$2.4334,167——
2020-06-26$2.39$2.5047,767——
2020-06-25$2.55$2.6785,100——
2020-06-24$2.61$2.73100,200——
2020-06-23$2.68$2.80149,300——
2020-06-22$2.77$2.89120,267——
2020-06-19$2.97$3.10835,167——
2020-06-18$2.91$3.041,551,500——
2020-06-17$2.49$2.60412,200——
2020-06-16$2.22$2.3280,700——
2020-06-15$2.13$2.23194,667——
2020-06-12$2.21$2.3067,967——
2020-06-11$2.07$2.16257,367——
2020-06-10$2.76$2.88427,300——
2020-06-09$3.00$3.14120,700——
2020-06-08$3.15$3.29200,533——
2020-06-05$3.03$3.17249,367——
2020-06-04$3.09$3.23235,033——
2020-06-03$3.39$3.54486,033——
2020-06-02$3.09$3.23188,133——
2020-06-01$3.27$3.42437,933——
2020-05-29$3.39$3.541,990,133——
2020-05-28$3.90$4.0841,238,100——
2020-05-27$1.44$1.5161,433——
2020-05-26$1.30$1.3655,200——
2020-05-22$1.26$1.32490,267——
2020-05-21$1.10$1.1523,400——
2020-05-20$1.05$1.1039,133——
2020-05-19$1.01$1.059,733——
2020-05-18$1.04$1.088,600——
2020-05-15$1.01$1.055,433——
2020-05-14$0.99$1.0410,700——
2020-05-13$1.04$1.0913,267——
2020-05-12$1.09$1.1418,967——
2020-05-11$1.16$1.2116,667——
2020-05-08$1.14$1.1914,467——
2020-05-07$1.13$1.1811,967——
2020-05-06$1.11$1.1685,167——
2020-05-05$1.08$1.1313,900——
2020-05-04$1.08$1.139,900——
2020-05-01$1.13$1.189,400——
2020-04-30$1.16$1.217,700——
2020-04-29$1.22$1.2813,700——
2020-04-28$1.23$1.2961,433——
2020-04-27$1.15$1.208,267——
2020-04-24$1.17$1.226,133——
2020-04-23$1.11$1.167,333——
2020-04-22$1.11$1.1613,133——
2020-04-21$1.12$1.1727,600——
2020-04-20$1.29$1.3546,000——
2020-04-17$1.17$1.223,367——
2020-04-16$1.17$1.224,400——
2020-04-15$1.10$1.147,267——
2020-04-14$1.13$1.189,967——
2020-04-13$1.17$1.2213,267——
2020-04-09$1.17$1.226,967——
2020-04-08$1.13$1.1815,133——
2020-04-07$1.13$1.1812,567——
2020-04-06$1.08$1.139,133——
2020-04-03$1.14$1.1912,433——
2020-04-02$1.09$1.1416,133——
2020-04-01$1.20$1.255,100——
2020-03-31$1.26$1.32147,767——
2020-03-30$1.14$1.195,733——
2020-03-27$1.09$1.1442,533——
2020-03-26$1.31$1.368,033——
2020-03-25$1.23$1.2820,900——
2020-03-24$1.11$1.1617,500——
2020-03-23$1.09$1.1441,967——
2020-03-20$1.08$1.1332,733——
2020-03-19$0.90$0.948,567——
2020-03-18$1.01$1.0512,600——
2020-03-17$0.90$0.9425,167——
2020-03-16$0.93$0.978,100——
2020-03-13$1.08$1.1312,200——
2020-03-12$1.11$1.1613,600——
2020-03-11$1.10$1.1528,933——
2020-03-10$1.21$1.276,100——
2020-03-09$1.21$1.2615,033——
2020-03-06$1.24$1.2932,233——
2020-03-05$1.35$1.4115,767——
2020-03-04$1.41$1.4716,467——
2020-03-03$1.38$1.4443,233——
2020-03-02$1.40$1.467,433——
2020-02-28$1.38$1.4412,867——
2020-02-27$1.32$1.3813,433——
2020-02-26$1.34$1.4010,967——
2020-02-25$1.34$1.4015,833——
2020-02-24$1.37$1.449,333——
2020-02-21$1.51$1.5813,033——
2020-02-20$1.49$1.5547,933——
2020-02-19$1.35$1.4113,667——
2020-02-18$1.38$1.4411,000——
2020-02-14$1.40$1.4623,933——
2020-02-13$1.27$1.327,867——
2020-02-12$1.34$1.4023,967——
2020-02-11$1.29$1.3511,167——
2020-02-10$1.35$1.4115,333——
2020-02-07$1.28$1.339,567——
2020-02-06$1.39$1.4558,233——
2020-02-05$1.23$1.29130,900——
2020-02-04$1.56$1.6331,800——
2020-02-03$1.59$1.6614,800——
2020-01-31$1.64$1.7219,333——
2020-01-30$1.71$1.797,667——
2020-01-29$1.82$1.9010,400——
2020-01-28$1.74$1.8212,433——
2020-01-27$1.74$1.8220,200——
2020-01-24$1.86$1.949,233——
2020-01-23$1.91$1.998,467——
2020-01-22$1.86$1.9411,367——
2020-01-21$1.80$1.886,633——
2020-01-17$1.80$1.8816,333——
2020-01-16$1.92$2.0116,033——
2020-01-15$1.96$2.0511,300——
2020-01-14$1.94$2.0323,633——
2020-01-13$1.86$1.94117,600——
2020-01-10$2.25$2.357,200——
2020-01-09$2.32$2.4224,867——
2020-01-08$2.37$2.4724,767——
2020-01-07$2.49$2.605,167——
2020-01-06$2.52$2.6326,967——
2020-01-03$2.57$2.6826,167——
2020-01-02$2.66$2.7728,633——