Akso Health Group Stock Price History
NASDAQ: AHGConsumer DiscretionaryBusiness ServicesUSD
1.25+0.11 (+9.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AHG price history at a glance
The price history for Akso Health Group (AHG) on this page begins on October 30, 2017, when the stock closed at $37.98; it most recently closed at $1.25 on October 5, 2026. The highest price in this record is $51.00, reached on October 30, 2017; the latest close is 97.5% below that peak. Across the 8 complete calendar years in the table, AHG finished higher in 3 and lower in 5. Its best year was 2023 (+96.8%) and its worst was 2018 (-77.2%).
Over roughly 9 years the share price changed -96.7%, a -31.8% compound annual price return (excluding dividends). In the last 12 months alone, AHG has lost 21.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $51.00
- Date of high
- Oct 30, 2017
- Low since 2017
- $0.20
- Date of low
- Dec 19, 2022
- 52-week high
- $2.50
- 52-week low
- $0.681
- IPO year
- 2017
- Last close
- $1.25
AHG returns
1 week
+8.70%
1 month
+56.25%
3 months
-17.76%
6 months
-45.41%
Year to date
-23.78%
1 year
-21.88%
3 years
-28.57%
5 years
-78.81%
AHG price return, excluding dividends.
AHG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.25 | -21.88% |
| 2025 | 1.60 | +13.48% |
| 2024 | 1.41 | +90.54% |
| 2023 | 0.74 | +96.81% |
| 2022 | 0.376 | -77.07% |
| 2021 | 1.64 | -33.60% |
| 2020 | 2.47 | -3.70% |
| 2019 | 2.57 | -66.07% |
| 2018 | 7.56 | -77.19% |
| 2017* | 33.15 | -12.72% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
AHG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.08 | 1.25 | 1.08 | 1.25 | +9.65% | |
| 1.11 | 1.21 | 1.11 | 1.14 | -5.79% | |
| 1.17 | 1.22 | 1.11 | 1.21 | +3.42% | |
| 1.18 | 1.18 | 1.12 | 1.17 | +0.86% | |
| 1.13 | 1.17 | 1.07 | 1.16 | +0.87% | |
| 1.07 | 1.15 | 1.02 | 1.15 | +12.75% | |
| 0.808 | 1.03 | 0.78 | 1.02 | +13.33% | |
| 0.745 | 1.03 | 0.735 | 0.90 | +30.25% | |
| 0.759 | 0.809 | 0.681 | 0.691 | -5.47% | |
| 0.73 | 0.801 | 0.70 | 0.731 | -2.53% | |
| 0.764 | 0.77 | 0.75 | 0.75 | -1.32% | |
| 0.737 | 0.838 | 0.73 | 0.76 | -1.30% | |
| 0.732 | 0.79 | 0.73 | 0.77 | +4.05% | |
| 0.74 | 0.743 | 0.74 | 0.74 | -2.63% | |
| 0.78 | 0.78 | 0.74 | 0.76 | +1.20% | |
| 0.769 | 0.84 | 0.751 | 0.751 | +0.13% | |
| 0.745 | 0.789 | 0.745 | 0.75 | +0.67% | |
| 0.85 | 0.85 | 0.73 | 0.745 | -1.97% | |
| 0.78 | 0.805 | 0.752 | 0.76 | -5.24% | |
| 0.809 | 0.85 | 0.781 | 0.802 | -4.41% | |
| 0.75 | 0.84 | 0.74 | 0.839 | +14.93% | |
| 0.78 | 0.815 | 0.73 | 0.73 | -8.75% | |
| 0.899 | 0.899 | 0.80 | 0.80 | -2.08% | |
| 0.858 | 0.904 | 0.801 | 0.817 | -3.66% | |
| 0.874 | 0.959 | 0.848 | 0.848 | -2.97% | |
| 0.864 | 0.96 | 0.864 | 0.874 | +2.82% | |
| 0.84 | 0.90 | 0.84 | 0.85 | -5.56% | |
| 0.86 | 0.94 | 0.84 | 0.90 | 0.00% | |
| 0.97 | 0.97 | 0.84 | 0.90 | +5.02% | |
| 0.91 | 0.955 | 0.851 | 0.857 | -12.55% | |
| 0.99 | 0.99 | 0.97 | 0.98 | -1.01% | |
| 0.965 | 0.99 | 0.955 | 0.99 | +0.61% | |
| 0.916 | 0.99 | 0.916 | 0.984 | +4.35% | |
| 0.99 | 0.99 | 0.901 | 0.943 | +1.40% | |
| 0.99 | 0.99 | 0.905 | 0.93 | -8.82% | |
| 1.07 | 1.15 | 1.01 | 1.02 | +5.48% | |
| 0.99 | 1.08 | 0.961 | 0.967 | -7.46% | |
| 1.20 | 1.20 | 1.03 | 1.05 | -13.64% | |
| 1.20 | 1.27 | 1.14 | 1.21 | -4.72% | |
| 1.25 | 1.30 | 1.20 | 1.27 | -2.31% | |
| 1.46 | 1.46 | 1.27 | 1.30 | -11.56% | |
| 1.38 | 1.47 | 1.38 | 1.47 | +5.76% | |
| 1.34 | 1.39 | 1.30 | 1.39 | +2.96% | |
| 1.40 | 1.51 | 1.30 | 1.35 | 0.00% | |
| 1.39 | 1.45 | 1.25 | 1.35 | +2.27% | |
| 1.40 | 1.42 | 1.30 | 1.32 | -9.59% | |
| 1.40 | 1.46 | 1.39 | 1.46 | +2.38% | |
| 1.43 | 1.43 | 1.43 | 1.43 | +7.22% | |
| 1.49 | 1.49 | 1.33 | 1.33 | -15.29% | |
| 1.48 | 1.59 | 1.44 | 1.57 | -1.26% | |
| 1.58 | 1.59 | 1.46 | 1.59 | +8.90% | |
| 1.41 | 1.50 | 1.41 | 1.46 | 0.00% | |
| 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | |
| 1.47 | 1.52 | 1.40 | 1.46 | -3.31% | |
| 1.47 | 1.53 | 1.45 | 1.51 | +2.72% | |
| 1.58 | 1.60 | 1.42 | 1.47 | +2.08% | |
| 1.47 | 1.59 | 1.44 | 1.44 | -10.00% | |
| 1.53 | 1.60 | 1.53 | 1.60 | +1.27% | |
| 1.50 | 1.58 | 1.50 | 1.58 | +4.64% | |
| 1.46 | 1.59 | 1.45 | 1.51 | -3.21% | |
| 1.54 | 1.60 | 1.47 | 1.56 | +1.96% | |
| 1.58 | 1.60 | 1.39 | 1.53 | +0.66% | |
| 1.52 | 1.60 | 1.52 | 1.52 | +2.70% | |
| 1.42 | 1.64 | 1.42 | 1.48 | -2.63% | |
| 1.56 | 1.56 | 1.50 | 1.52 | +2.01% | |
| 1.68 | 1.68 | 1.49 | 1.49 | -6.88% | |
| 1.51 | 1.60 | 1.51 | 1.60 | +2.56% | |
| 1.56 | 1.59 | 1.50 | 1.56 | +2.30% | |
| 1.43 | 1.69 | 1.37 | 1.53 | +0.33% | |
| 1.50 | 1.52 | 1.45 | 1.52 | +0.66% | |
| 1.49 | 1.56 | 1.47 | 1.51 | +1.34% | |
| 1.36 | 1.58 | 1.36 | 1.49 | +2.76% | |
| 1.66 | 1.69 | 1.34 | 1.45 | -4.61% | |
| 1.34 | 1.66 | 1.32 | 1.52 | +13.43% | |
| 1.26 | 1.38 | 1.25 | 1.34 | -0.74% | |
| 1.36 | 1.40 | 1.32 | 1.35 | -0.74% | |
| 1.36 | 1.46 | 1.36 | 1.36 | +1.49% | |
| 1.36 | 1.38 | 1.24 | 1.34 | 0.00% | |
| 1.25 | 1.35 | 1.22 | 1.34 | +8.94% | |
| 1.20 | 1.25 | 1.20 | 1.23 | +1.65% | |
| 1.14 | 1.31 | 1.10 | 1.21 | +4.31% | |
| 1.32 | 1.33 | 1.13 | 1.16 | -13.43% | |
| 1.35 | 1.37 | 1.34 | 1.34 | -2.19% | |
| 1.45 | 1.45 | 1.31 | 1.37 | -1.44% | |
| 1.43 | 1.43 | 1.39 | 1.39 | 0.00% | |
| 1.34 | 1.46 | 1.32 | 1.39 | +4.51% | |
| 1.33 | 1.47 | 1.24 | 1.33 | -0.75% | |
| 1.41 | 1.53 | 1.34 | 1.34 | -8.22% | |
| 1.41 | 1.50 | 1.41 | 1.46 | +0.69% | |
| 1.46 | 1.46 | 1.38 | 1.45 | 0.00% | |
| 1.49 | 1.50 | 1.38 | 1.45 | -2.68% | |
| 1.49 | 1.60 | 1.49 | 1.49 | -1.97% | |
| 1.59 | 1.64 | 1.52 | 1.52 | -1.30% | |
| 1.55 | 1.63 | 1.49 | 1.54 | -1.28% | |
| 1.60 | 1.60 | 1.50 | 1.56 | -2.50% | |
| 1.48 | 1.68 | 1.48 | 1.60 | +4.58% | |
| 1.50 | 1.64 | 1.50 | 1.53 | +1.32% | |
| 1.54 | 1.58 | 1.51 | 1.51 | -5.63% | |
| 1.61 | 1.66 | 1.54 | 1.60 | -1.84% | |
| 1.78 | 1.92 | 1.63 | 1.63 | -5.78% | |
| 1.73 | 2.08 | 1.72 | 1.73 | 0.00% | |
| 1.95 | 1.95 | 1.73 | 1.73 | -15.20% | |
| 1.92 | 2.05 | 1.92 | 2.04 | +5.70% | |
| 2.12 | 2.12 | 1.92 | 1.93 | -8.75% | |
| 2.08 | 2.14 | 1.99 | 2.12 | +0.24% | |
| 2.02 | 2.17 | 1.99 | 2.11 | +6.57% | |
| 2.00 | 2.19 | 1.94 | 1.98 | -3.41% | |
| 1.96 | 2.06 | 1.93 | 2.05 | 0.00% | |
| 2.11 | 2.16 | 2.01 | 2.05 | -6.82% | |
| 2.15 | 2.20 | 1.96 | 2.20 | +2.80% | |
| 2.04 | 2.18 | 1.96 | 2.14 | 0.00% | |
| 2.12 | 2.21 | 2.07 | 2.14 | -2.28% | |
| 2.25 | 2.29 | 2.17 | 2.19 | -2.23% | |
| 2.26 | 2.30 | 2.07 | 2.24 | -3.86% | |
| 2.28 | 2.33 | 2.20 | 2.33 | +0.87% | |
| 2.19 | 2.36 | 2.10 | 2.31 | +13.51% | |
| 2.15 | 2.15 | 1.98 | 2.04 | -4.01% | |
| 2.02 | 2.18 | 1.87 | 2.12 | +7.07% | |
| 1.99 | 2.17 | 1.89 | 1.98 | 0.00% | |
| 1.97 | 1.99 | 1.91 | 1.98 | +0.51% | |
| 1.96 | 1.98 | 1.88 | 1.97 | -1.50% | |
| 2.18 | 2.21 | 1.99 | 2.00 | -6.10% | |
| 2.19 | 2.29 | 2.12 | 2.13 | -3.62% | |
| 2.27 | 2.32 | 2.15 | 2.21 | -6.36% | |
| 2.35 | 2.40 | 2.22 | 2.36 | -3.67% | |
| 2.20 | 2.46 | 2.20 | 2.45 | +6.99% | |
| 2.22 | 2.33 | 2.21 | 2.29 | +1.33% | |
| 2.20 | 2.30 | 2.20 | 2.26 | -1.31% | |
| 2.22 | 2.40 | 2.16 | 2.29 | +0.44% | |
| 2.24 | 2.34 | 2.16 | 2.28 | +1.33% | |
| 2.24 | 2.29 | 2.15 | 2.25 | +1.35% | |
| 2.30 | 2.33 | 2.16 | 2.22 | -4.31% | |
| 2.27 | 2.40 | 2.24 | 2.32 | +1.75% | |
| 2.30 | 2.36 | 2.20 | 2.28 | -2.98% | |
| 2.28 | 2.40 | 2.26 | 2.35 | -0.42% | |
| 2.27 | 2.39 | 2.22 | 2.36 | +0.43% | |
| 2.38 | 2.38 | 2.21 | 2.35 | -0.80% | |
| 2.34 | 2.39 | 2.20 | 2.37 | +4.36% | |
| 2.40 | 2.40 | 2.25 | 2.27 | -5.42% | |
| 2.43 | 2.43 | 2.28 | 2.40 | +1.69% | |
| 2.40 | 2.45 | 2.29 | 2.36 | -2.48% | |
| 2.45 | 2.45 | 2.22 | 2.42 | -0.82% | |
| 2.45 | 2.46 | 2.25 | 2.44 | +5.63% | |
| 2.33 | 2.44 | 2.20 | 2.31 | -5.71% | |
| 2.50 | 2.50 | 2.20 | 2.45 | -2.00% | |
| 2.31 | 2.50 | 2.11 | 2.50 | +14.68% | |
| 2.20 | 2.35 | 1.78 | 2.18 | -0.91% | |
| 1.79 | 2.44 | 1.79 | 2.20 | +23.60% | |
| 1.47 | 1.93 | 1.45 | 1.78 | +20.27% | |
| 1.31 | 1.53 | 1.31 | 1.48 | +9.63% | |
| 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | |
| 1.37 | 1.37 | 1.32 | 1.35 | -0.30% | |
| 1.33 | 1.44 | 1.31 | 1.35 | -6.04% | |
| 1.41 | 1.50 | 1.41 | 1.44 | +10.00% | |
| 1.39 | 1.52 | 1.31 | 1.31 | -8.07% | |
| 1.44 | 1.44 | 1.43 | 1.43 | +1.79% | |
| 1.43 | 1.50 | 1.30 | 1.40 | +9.37% | |
| 1.28 | 1.28 | 1.28 | 1.28 | -8.57% | |
| 1.27 | 1.40 | 1.25 | 1.40 | +2.19% | |
| 1.40 | 1.42 | 1.26 | 1.37 | +1.63% | |
| 1.34 | 1.42 | 1.34 | 1.35 | -3.71% | |
| 1.31 | 1.45 | 1.31 | 1.40 | +6.87% | |
| 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | |
| 1.25 | 1.45 | 1.25 | 1.31 | -5.07% | |
| 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | |
| 1.40 | 1.45 | 1.33 | 1.44 | +2.13% | |
| 1.48 | 1.48 | 1.41 | 1.41 | -2.42% | |
| 1.47 | 1.47 | 1.45 | 1.45 | -2.36% | |
| 1.49 | 1.49 | 1.40 | 1.48 | -0.67% | |
| 1.46 | 1.54 | 1.37 | 1.49 | -0.67% | |
| 1.57 | 1.57 | 1.40 | 1.50 | -6.25% | |
| 1.45 | 1.60 | 1.40 | 1.60 | +9.59% | |
| 1.53 | 1.60 | 1.36 | 1.46 | -0.68% | |
| 1.46 | 1.50 | 1.43 | 1.47 | +3.52% | |
| 1.41 | 1.42 | 1.40 | 1.42 | +1.79% | |
| 1.47 | 1.59 | 1.36 | 1.40 | -1.76% | |
| 1.40 | 1.53 | 1.40 | 1.42 | -0.70% | |
| 1.42 | 1.43 | 1.42 | 1.43 | +1.42% | |
| 1.51 | 1.51 | 1.41 | 1.41 | -6.62% | |
| 1.60 | 1.60 | 1.51 | 1.51 | -0.98% | |
| 1.58 | 1.58 | 1.46 | 1.53 | -2.87% | |
| 1.57 | 1.62 | 1.43 | 1.57 | +3.29% | |
| 1.43 | 1.53 | 1.43 | 1.52 | -4.40% | |
| 1.53 | 1.59 | 1.41 | 1.59 | +3.92% | |
| 1.47 | 1.54 | 1.31 | 1.53 | +8.13% | |
| 1.49 | 1.54 | 1.40 | 1.42 | -2.41% | |
| 1.53 | 1.56 | 1.43 | 1.45 | -5.84% | |
| 1.36 | 1.61 | 1.36 | 1.54 | +11.59% | |
| 1.43 | 1.43 | 1.34 | 1.38 | +3.76% | |
| 1.43 | 1.43 | 1.32 | 1.33 | -3.62% | |
| 1.37 | 1.43 | 1.36 | 1.38 | +2.22% | |
| 1.45 | 1.47 | 1.35 | 1.35 | -9.40% | |
| 1.60 | 1.65 | 1.49 | 1.49 | -6.88% | |
| 1.67 | 1.69 | 1.34 | 1.60 | -2.44% | |
| 1.61 | 1.66 | 1.48 | 1.64 | -0.61% | |
| 1.27 | 1.70 | 1.27 | 1.65 | +15.38% | |
| 1.33 | 1.43 | 1.33 | 1.43 | +2.14% | |
| 1.36 | 1.50 | 1.24 | 1.40 | -0.71% | |
| 1.30 | 1.50 | 1.25 | 1.41 | +4.14% | |
| 1.39 | 1.45 | 1.24 | 1.35 | +7.63% | |
| 1.37 | 1.37 | 1.22 | 1.26 | -2.48% | |
| 1.31 | 1.34 | 1.29 | 1.29 | -1.53% | |
| 1.31 | 1.31 | 1.23 | 1.31 | +7.38% | |
| 1.22 | 1.39 | 1.22 | 1.22 | -0.81% | |
| 1.23 | 1.23 | 1.22 | 1.23 | +1.65% | |
| 1.29 | 1.32 | 1.21 | 1.21 | -10.37% | |
| 1.31 | 1.48 | 1.31 | 1.35 | -0.44% | |
| 1.31 | 1.36 | 1.31 | 1.36 | -3.49% | |
| 1.41 | 1.41 | 1.41 | 1.41 | +4.85% | |
| 1.35 | 1.42 | 1.34 | 1.34 | -0.74% | |
| 1.35 | 1.35 | 1.34 | 1.35 | -2.88% | |
| 1.34 | 1.50 | 1.34 | 1.39 | -11.46% | |
| 1.35 | 1.57 | 1.30 | 1.57 | +12.95% | |
| 1.38 | 1.49 | 1.38 | 1.39 | -3.47% | |
| 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | |
| 1.44 | 1.48 | 1.41 | 1.48 | -0.67% | |
| 1.57 | 1.57 | 1.26 | 1.49 | -0.67% | |
| 1.41 | 1.52 | 1.41 | 1.50 | -0.66% | |
| 1.35 | 1.60 | 1.34 | 1.51 | +0.27% | |
| 1.53 | 1.54 | 1.35 | 1.51 | -2.71% | |
| 1.56 | 1.56 | 1.53 | 1.55 | +0.52% | |
| 1.54 | 1.54 | 1.54 | 1.54 | +0.65% | |
| 1.57 | 1.57 | 1.53 | 1.53 | -2.36% | |
| 1.37 | 1.57 | 1.33 | 1.57 | +14.38% | |
| 1.42 | 1.55 | 1.37 | 1.37 | -2.84% | |
| 1.42 | 1.42 | 1.41 | 1.41 | -4.08% | |
| 1.47 | 1.49 | 1.45 | 1.47 | -2.65% | |
| 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | |
| 1.61 | 1.61 | 1.52 | 1.56 | -0.64% | |
| 1.57 | 1.58 | 1.54 | 1.57 | 0.00% | |
| 1.65 | 1.65 | 1.52 | 1.57 | -7.10% | |
| 1.69 | 1.70 | 1.69 | 1.69 | -0.59% | |
| 1.82 | 1.82 | 1.60 | 1.70 | +6.85% | |
| 1.75 | 1.75 | 1.59 | 1.59 | -0.56% | |
| 1.65 | 1.77 | 1.60 | 1.60 | -1.23% | |
| 1.86 | 1.86 | 1.62 | 1.62 | -3.11% | |
| 1.74 | 1.74 | 1.58 | 1.67 | +5.29% | |
| 1.56 | 1.60 | 1.56 | 1.59 | 0.00% | |
| 1.61 | 1.69 | 1.53 | 1.59 | -3.17% | |
| 1.69 | 1.69 | 1.64 | 1.64 | -3.59% | |
| 1.70 | 1.70 | 1.70 | 1.70 | +1.25% | |
| 1.61 | 1.68 | 1.61 | 1.68 | +9.09% | |
| 1.67 | 1.67 | 1.54 | 1.54 | -5.52% | |
| 1.66 | 1.71 | 1.63 | 1.63 | -1.81% | |
| 1.67 | 1.67 | 1.66 | 1.66 | +1.22% | |
| 1.63 | 1.71 | 1.63 | 1.64 | -1.20% | |
| 1.69 | 1.72 | 1.65 | 1.66 | -4.05% | |
| 1.69 | 1.74 | 1.63 | 1.73 | +4.22% | |
| 1.69 | 1.70 | 1.60 | 1.66 | -2.92% | |
| 1.54 | 1.71 | 1.54 | 1.71 | +6.87% | |
| 1.72 | 1.74 | 1.56 | 1.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AHG chart for longer ranges.