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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.64$1.71288,900——
2021-12-30$1.85$1.93215,100——
2021-12-29$2.00$2.09133,000——
2021-12-28$1.91$2.00170,000——
2021-12-27$2.00$2.09163,300——
2021-12-23$2.21$2.31192,600——
2021-12-22$2.06$2.1567,700——
2021-12-21$2.18$2.28105,400——
2021-12-20$1.94$2.0392,800——
2021-12-17$2.09$2.18150,300——
2021-12-16$2.02$2.1189,600——
2021-12-15$2.24$2.34224,800——
2021-12-14$2.34$2.45159,200——
2021-12-13$2.44$2.55167,000——
2021-12-10$2.57$2.69103,600——
2021-12-09$2.70$2.82153,700——
2021-12-08$2.83$2.96427,500——
2021-12-07$2.59$2.71464,100——
2021-12-06$2.69$2.81899,400——
2021-12-03$2.28$2.38310,200——
2021-12-02$2.54$2.65150,800——
2021-12-01$2.66$2.78266,900——
2021-11-30$2.95$3.08352,100——
2021-11-29$3.16$3.30384,000——
2021-11-26$2.97$3.10153,600——
2021-11-24$2.96$3.09277,100——
2021-11-23$2.89$3.02229,200——
2021-11-22$2.85$2.98791,100——
2021-11-19$2.93$3.0698,900——
2021-11-18$3.14$3.28815,000——
2021-11-17$3.17$3.31478,800——
2021-11-16$3.55$3.71206,500——
2021-11-15$3.58$3.74702,900——
2021-11-12$3.65$3.81222,100——
2021-11-11$3.60$3.76348,300——
2021-11-10$3.71$3.881,061,100——
2021-11-09$4.04$4.22753,500——
2021-11-08$4.59$4.80866,100——
2021-11-05$4.33$4.53756,500——
2021-11-04$4.21$4.40433,000——
2021-11-03$4.37$4.571,320,500——
2021-11-02$4.38$4.58759,400——
2021-11-01$4.62$4.83979,300——
2021-10-29$4.23$4.422,401,600——
2021-10-28$4.51$4.711,659,500——
2021-10-27$4.64$4.853,243,400——
2021-10-26$5.10$5.333,388,100——
2021-10-25$6.48$6.7711,554,400——
2021-10-22$5.62$5.8714,667,500——
2021-10-21$9.14$9.5536,799,000——
2021-10-20$18.87$19.7258,662,300——
2021-10-19$9.51$9.9415,725,200——
2021-10-18$6.67$6.976,586,800——
2021-10-15$5.90$6.174,678,300——
2021-10-14$4.50$4.70714,700——
2021-10-13$4.38$4.583,622,900——
2021-10-12$3.82$3.992,006,900——
2021-10-11$3.29$3.44629,200——
2021-10-08$2.85$2.98312,400——
2021-10-07$3.04$3.181,057,300——
2021-10-06$2.61$2.731,312,000——
2021-10-05$2.42$2.53587,700——
2021-10-04$2.17$2.2750,000——
2021-10-01$2.20$2.3099,100——
2021-09-30$2.24$2.34288,900——
2021-09-29$2.05$2.14140,200——
2021-09-28$1.87$1.95151,500——
2021-09-27$1.88$1.96128,800——
2021-09-24$1.85$1.93113,700——
2021-09-23$1.80$1.8843,800——
2021-09-22$1.74$1.8213,000——
2021-09-21$1.69$1.7724,800——
2021-09-20$1.64$1.7181,400——
2021-09-17$1.71$1.797,000——
2021-09-16$1.69$1.7717,500——
2021-09-15$1.69$1.7762,500——
2021-09-14$1.69$1.7752,800——
2021-09-13$1.71$1.7949,200——
2021-09-10$1.69$1.7764,000——
2021-09-09$1.78$1.8619,000——
2021-09-08$1.83$1.9132,900——
2021-09-07$1.78$1.8641,400——
2021-09-03$1.79$1.8714,900——
2021-09-02$1.79$1.8731,900——
2021-09-01$1.82$1.903,500——
2021-08-31$1.81$1.8931,700——
2021-08-30$1.79$1.8742,400——
2021-08-27$1.88$1.9654,700——
2021-08-26$1.89$1.98130,900——
2021-08-25$1.88$1.96118,100——
2021-08-24$1.85$1.93111,900——
2021-08-23$1.79$1.87328,300——
2021-08-20$1.77$1.8551,100——
2021-08-19$1.69$1.7753,800——
2021-08-18$1.62$1.6944,400——
2021-08-17$1.59$1.6653,500——
2021-08-16$1.65$1.7224,000——
2021-08-13$1.66$1.7351,600——
2021-08-12$1.66$1.7317,600——
2021-08-11$1.65$1.7226,200——
2021-08-10$1.68$1.7625,100——
2021-08-09$1.69$1.7727,900——
2021-08-06$1.67$1.7577,900——
2021-08-05$1.61$1.68135,900——
2021-08-04$1.63$1.7089,700——
2021-08-03$1.61$1.68138,800——
2021-08-02$1.63$1.70824,200——
2021-07-30$1.55$1.621,460,000——
2021-07-29$1.44$1.5159,000——
2021-07-28$1.44$1.51130,700——
2021-07-27$1.40$1.4633,000——
2021-07-26$1.37$1.4348,500——
2021-07-23$1.34$1.4041,400——
2021-07-22$1.46$1.53104,900——
2021-07-21$1.44$1.5127,800——
2021-07-20$1.38$1.4432,400——
2021-07-19$1.41$1.4725,600——
2021-07-16$1.47$1.5446,200——
2021-07-15$1.48$1.5536,400——
2021-07-14$1.57$1.6457,000——
2021-07-13$1.55$1.6214,400——
2021-07-12$1.59$1.6660,400——
2021-07-09$1.53$1.60211,500——
2021-07-08$1.42$1.48109,300——
2021-07-07$1.52$1.59462,900——
2021-07-06$1.52$1.5939,600——
2021-07-02$1.59$1.6610,300——
2021-07-01$1.63$1.7049,900——
2021-06-30$1.62$1.69224,900——
2021-06-29$1.50$1.5740,900——
2021-06-28$1.58$1.65106,400——
2021-06-25$1.55$1.6235,100——
2021-06-24$1.58$1.6525,700——
2021-06-23$1.54$1.6118,000——
2021-06-22$1.45$1.5214,100——
2021-06-21$1.45$1.5224,600——
2021-06-18$1.54$1.6164,000——
2021-06-17$1.56$1.6319,700——
2021-06-16$1.55$1.6266,500——
2021-06-15$1.62$1.6968,400——
2021-06-14$1.78$1.86189,000——
2021-06-11$1.74$1.82422,900——
2021-06-10$1.61$1.6875,100——
2021-06-09$1.65$1.7234,900——
2021-06-08$1.61$1.6835,000——
2021-06-07$1.66$1.7329,600——
2021-06-04$1.64$1.7130,700——
2021-06-03$1.60$1.6767,400——
2021-06-02$1.57$1.64245,100——
2021-06-01$1.47$1.5425,400——
2021-05-28$1.43$1.4931,200——
2021-05-27$1.45$1.52166,800——
2021-05-26$1.39$1.4543,800——
2021-05-25$1.37$1.4352,600——
2021-05-24$1.39$1.4581,700——
2021-05-21$1.37$1.4346,800——
2021-05-20$1.39$1.45242,200——
2021-05-19$1.39$1.4524,900——
2021-05-18$1.39$1.4544,200——
2021-05-17$1.42$1.48171,900——
2021-05-14$1.29$1.3529,000——
2021-05-13$1.28$1.3443,900——
2021-05-12$1.32$1.3869,800——
2021-05-11$1.36$1.4290,000——
2021-05-10$1.43$1.49352,500——
2021-05-07$1.44$1.51117,800——
2021-05-06$1.39$1.4538,900——
2021-05-05$1.48$1.55119,600——
2021-05-04$1.38$1.44104,600——
2021-05-03$1.47$1.5470,400——
2021-04-30$1.59$1.6630,800——
2021-04-29$1.57$1.6497,700——
2021-04-28$1.61$1.6852,200——
2021-04-27$1.60$1.6752,000——
2021-04-26$1.63$1.70185,100——
2021-04-23$1.56$1.6367,400——
2021-04-22$1.52$1.59180,800——
2021-04-21$1.43$1.4936,800——
2021-04-20$1.33$1.3948,300——
2021-04-19$1.40$1.4642,000——
2021-04-16$1.48$1.5584,600——
2021-04-15$1.56$1.63163,600——
2021-04-14$1.67$1.75139,600——
2021-04-13$1.72$1.80172,100——
2021-04-12$1.70$1.78142,900——
2021-04-09$1.89$1.98297,000——
2021-04-08$1.89$1.98200,200——
2021-04-07$1.84$1.92191,300——
2021-04-06$1.91$2.0055,700——
2021-04-05$1.91$2.00383,200——
2021-04-01$1.85$1.93102,900——
2021-03-31$1.76$1.8451,300——
2021-03-30$1.80$1.88106,900——
2021-03-29$1.81$1.8959,900——
2021-03-26$1.83$1.9160,700——
2021-03-25$1.89$1.98269,200——
2021-03-24$1.97$2.06406,400——
2021-03-23$1.96$2.05119,600——
2021-03-22$2.05$2.14587,500——
2021-03-19$2.01$2.1071,700——
2021-03-18$2.08$2.171,220,100——
2021-03-17$2.19$2.29592,400——
2021-03-16$1.99$2.08288,800——
2021-03-15$2.01$2.10122,600——
2021-03-12$2.03$2.1296,400——
2021-03-11$2.04$2.13383,500——
2021-03-10$1.89$1.9885,300——
2021-03-09$1.82$1.90111,300——
2021-03-08$1.74$1.82182,100——
2021-03-05$1.68$1.76134,700——
2021-03-04$1.70$1.78232,100——
2021-03-03$1.96$2.05389,400——
2021-03-02$1.88$1.96159,500——
2021-03-01$1.93$2.02240,700——
2021-02-26$1.74$1.82308,200——
2021-02-25$1.94$2.03396,400——
2021-02-24$2.12$2.22447,400——
2021-02-23$2.11$2.21790,800——
2021-02-22$2.69$2.81378,600——
2021-02-19$2.84$2.971,159,100——
2021-02-18$2.68$2.801,114,500——
2021-02-17$3.21$3.352,912,100——
2021-02-16$2.92$3.05422,400——
2021-02-12$2.85$2.981,317,500——
2021-02-11$2.78$2.911,994,600——
2021-02-10$2.65$2.77568,100——
2021-02-09$2.63$2.75262,200——
2021-02-08$2.51$2.62261,700——
2021-02-05$2.58$2.701,665,700——
2021-02-04$2.57$2.68575,500——
2021-02-03$2.28$2.3839,000——
2021-02-02$2.31$2.4131,500——
2021-02-01$2.33$2.44151,600——
2021-01-29$2.24$2.3424,100——
2021-01-28$2.29$2.3998,100——
2021-01-27$2.33$2.44134,800——
2021-01-26$2.68$2.80139,400——
2021-01-25$2.62$2.7498,500——
2021-01-22$2.67$2.79153,700——
2021-01-21$2.58$2.7059,900——
2021-01-20$2.55$2.67143,100——
2021-01-19$2.51$2.6290,000——
2021-01-15$2.40$2.51106,600——
2021-01-14$2.43$2.5485,200——
2021-01-13$2.38$2.4965,300——
2021-01-12$2.39$2.5046,000——
2021-01-11$2.27$2.37193,400——
2021-01-08$2.55$2.67668,300——
2021-01-07$2.33$2.44162,400——
2021-01-06$2.21$2.3156,100——
2021-01-05$2.24$2.3478,000——
2021-01-04$2.25$2.35126,100——