AHCHY(AHCHY)
AHCHY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.23 | $10.23 | $10.08 | $10.13 | 4,578 |
| 10/12/2026 | $10.44 | $10.44 | $10.02 | $10.07 | 71,900 |
| 10/9/2026 | $10.58 | $10.58 | $10.16 | $10.22 | 95,100 |
| 10/8/2026 | $10.30 | $10.30 | $10.11 | $10.15 | 55,600 |
| 10/7/2026 | $10.08 | $10.08 | $9.90 | $10.00 | 79,500 |
| 10/6/2026 | $9.72 | $10.20 | $9.72 | $10.07 | 101,321 |
| 10/5/2026 | $10.35 | $10.35 | $9.99 | $10.12 | 113,115 |
| 10/2/2026 | $10.37 | $10.43 | $9.99 | $10.04 | 31,500 |
| 10/1/2026 | $10.20 | $10.26 | $10.17 | $10.21 | 98,624 |
| 9/30/2026 | $10.09 | $10.20 | $10.08 | $10.16 | 68,608 |
| 9/29/2026 | $10.28 | $10.53 | $10.03 | $10.31 | 74,500 |
| 9/28/2026 | $10.16 | $10.20 | $9.97 | $10.01 | 99,500 |
| 9/25/2026 | $10.11 | $10.24 | $9.90 | $9.94 | 42,000 |
| 9/24/2026 | $10.23 | $10.32 | $9.91 | $10.06 | 124,000 |
| 9/23/2026 | $9.91 | $10.35 | $9.91 | $10.00 | 54,946 |
| 9/22/2026 | $10.10 | $10.10 | $10.00 | $10.05 | 92,400 |
| 9/21/2026 | $10.43 | $10.46 | $10.13 | $10.21 | 90,345 |
| 9/18/2026 | $10.09 | $10.14 | $10.06 | $10.06 | 114,300 |
| 9/17/2026 | $9.96 | $10.36 | $9.96 | $10.30 | 122,300 |
| 9/16/2026 | $10.36 | $10.36 | $10.18 | $10.18 | 75,100 |
| 9/15/2026 | $10.49 | $10.49 | $10.27 | $10.29 | 58,524 |
| 9/14/2026 | $10.37 | $10.54 | $10.32 | $10.32 | 80,233 |
| 9/11/2026 | $10.52 | $10.60 | $10.44 | $10.44 | 50,800 |
| 9/10/2026 | $10.80 | $10.94 | $10.53 | $10.53 | 79,100 |
| 9/9/2026 | $10.73 | $11.01 | $10.67 | $10.71 | 54,700 |
| 9/8/2026 | $10.60 | $10.80 | $10.60 | $10.72 | 51,531 |
| 9/4/2026 | $10.70 | $11.02 | $10.52 | $10.52 | 68,700 |
| 9/3/2026 | $10.55 | $10.61 | $10.55 | $10.58 | 103,200 |
| 9/2/2026 | $10.64 | $10.68 | $10.57 | $10.58 | 57,700 |
| 9/1/2026 | $10.71 | $10.76 | $10.62 | $10.67 | 41,300 |
| 8/31/2026 | $10.79 | $10.84 | $10.69 | $10.84 | 31,846 |
| 8/28/2026 | $11.33 | $11.35 | $11.28 | $11.29 | 16,046 |
| 8/27/2026 | $11.37 | $11.38 | $11.31 | $11.32 | 24,519 |
| 8/26/2026 | $10.85 | $11.73 | $10.85 | $11.30 | 58,805 |
| 8/25/2026 | $11.02 | $11.08 | $10.98 | $11.03 | 23,807 |
| 8/24/2026 | $11.13 | $11.20 | $11.13 | $11.17 | 21,706 |
| 8/21/2026 | $11.05 | $11.16 | $11.05 | $11.10 | 64,025 |
| 8/20/2026 | $11.02 | $11.19 | $10.96 | $11.19 | 45,700 |
| 8/19/2026 | $11.07 | $11.12 | $10.96 | $11.07 | 34,200 |
| 8/18/2026 | $10.90 | $10.96 | $10.88 | $10.90 | 35,100 |
| 8/17/2026 | $11.01 | $11.02 | $11.00 | $11.00 | 40,323 |
| 8/14/2026 | $11.08 | $11.12 | $11.07 | $11.07 | 19,228 |
| 8/13/2026 | $11.05 | $11.14 | $11.02 | $11.07 | 62,413 |
| 8/12/2026 | $11.26 | $11.26 | $11.21 | $11.25 | 60,500 |
| 8/11/2026 | $11.30 | $11.31 | $11.25 | $11.25 | 36,337 |
| 8/10/2026 | $11.40 | $11.41 | $11.11 | $11.35 | 35,120 |
| 8/7/2026 | $11.41 | $11.43 | $11.38 | $11.41 | 13,500 |
| 8/6/2026 | $11.39 | $11.42 | $11.36 | $11.38 | 17,235 |
| 8/5/2026 | $11.40 | $11.42 | $11.33 | $11.37 | 36,517 |
| 8/4/2026 | $11.39 | $11.44 | $11.37 | $11.41 | 12,000 |
| 8/3/2026 | $11.54 | $11.60 | $11.54 | $11.60 | 17,519 |
| 7/31/2026 | $11.70 | $11.72 | $11.68 | $11.71 | 21,400 |
| 7/30/2026 | $12.03 | $12.09 | $11.97 | $12.09 | 13,200 |
| 7/29/2026 | $11.83 | $11.93 | $11.83 | $11.86 | 13,601 |
| 7/28/2026 | $11.67 | $11.71 | $11.59 | $11.68 | 53,400 |
| 7/27/2026 | $11.46 | $11.52 | $11.46 | $11.51 | 19,700 |
| 7/24/2026 | $11.39 | $11.46 | $11.39 | $11.40 | 17,000 |
| 7/23/2026 | $11.55 | $11.58 | $11.48 | $11.48 | 31,700 |
| 7/22/2026 | $11.26 | $11.28 | $11.23 | $11.28 | 46,000 |
| 7/21/2026 | $11.10 | $11.10 | $10.91 | $11.10 | 41,009 |
| 7/20/2026 | $11.16 | $11.21 | $11.15 | $11.18 | 61,928 |
| 7/17/2026 | $10.90 | $11.01 | $10.90 | $10.97 | 42,400 |
| 7/16/2026 | $10.77 | $10.81 | $10.77 | $10.81 | 48,403 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
