Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
AHT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.29 | 1.23 | 464,206 |
| Apr 23 2024 | 1.28 | -0.03 | -2.29% | 1.29 | 1.3253 | 1.26 | 344,702 |
| Apr 22 2024 | 1.31 | 0.00 | 0.00% | 1.33 | 1.345 | 1.27 | 258,740 |
| Apr 19 2024 | 1.31 | -0.01 | -0.76% | 1.29 | 1.35 | 1.2797 | 485,151 |
| Apr 18 2024 | 1.32 | 0.01 | 0.76% | 1.34 | 1.355 | 1.31 | 75,547 |
| Apr 17 2024 | 1.31 | -0.03 | -2.24% | 1.32 | 1.34 | 1.30 | 137,858 |
| Apr 16 2024 | 1.34 | 0.02 | 1.52% | 1.31 | 1.34 | 1.27 | 367,796 |
| Apr 15 2024 | 1.32 | -0.11 | -7.69% | 1.41 | 1.4202 | 1.30 | 267,300 |
| Apr 12 2024 | 1.43 | -0.05 | -3.38% | 1.46 | 1.47 | 1.36 | 282,622 |
| Apr 11 2024 | 1.48 | 0.08 | 5.71% | 1.46 | 1.49 | 1.43 | 635,930 |
| Apr 10 2024 | 1.40 | 0.01 | 0.72% | 1.40 | 1.405 | 1.32 | 281,296 |
| Apr 09 2024 | 1.39 | 0.02 | 1.46% | 1.37 | 1.41 | 1.36 | 417,842 |
| Apr 08 2024 | 1.37 | 0.05 | 3.79% | 1.33 | 1.41 | 1.31 | 454,467 |
| Apr 05 2024 | 1.32 | 0.00 | 0.00% | 1.29 | 1.33 | 1.28 | 221,826 |
| Apr 04 2024 | 1.32 | 0.02 | 1.54% | 1.33 | 1.34 | 1.28 | 259,301 |
| Apr 03 2024 | 1.30 | -0.01 | -0.76% | 1.35 | 1.35 | 1.29 | 234,945 |
| Apr 02 2024 | 1.31 | -0.01 | -0.76% | 1.34 | 1.36 | 1.26 | 284,885 |
| Apr 01 2024 | 1.32 | -0.05 | -3.65% | 1.37 | 1.37 | 1.30 | 503,902 |
| Mar 28 2024 | 1.37 | 0.05 | 3.79% | 1.32 | 1.38 | 1.30 | 368,551 |
| Mar 27 2024 | 1.32 | 0.04 | 3.13% | 1.29 | 1.32 | 1.28 | 263,835 |
| Mar 26 2024 | 1.28 | -0.03 | -2.29% | 1.33 | 1.33 | 1.28 | 372,830 |
| Mar 25 2024 | 1.31 | 0.00 | 0.00% | 1.33 | 1.36 | 1.29 | 262,447 |
| Mar 22 2024 | 1.31 | 0.00 | 0.00% | 1.30 | 1.3427 | 1.28 | 419,999 |
| Mar 21 2024 | 1.31 | -0.01 | -0.76% | 1.36 | 1.36 | 1.30 | 345,143 |
| Mar 20 2024 | 1.32 | -0.01 | -0.75% | 1.30 | 1.349 | 1.30 | 343,423 |
| Mar 19 2024 | 1.33 | -0.03 | -2.21% | 1.35 | 1.36 | 1.30 | 383,677 |
| Mar 18 2024 | 1.36 | -0.02 | -1.45% | 1.38 | 1.42 | 1.315 | 424,012 |
| Mar 15 2024 | 1.38 | 0.02 | 1.47% | 1.35 | 1.43 | 1.31 | 5,021,848 |
| Mar 14 2024 | 1.36 | 0.00 | 0.00% | 1.35 | 1.38 | 1.34 | 337,589 |
| Mar 13 2024 | 1.36 | -0.05 | -3.55% | 1.40 | 1.42 | 1.35 | 440,589 |
| Mar 12 2024 | 1.41 | -0.06 | -4.08% | 1.45 | 1.47 | 1.40 | 577,628 |
| Mar 11 2024 | 1.47 | -0.04 | -2.65% | 1.48 | 1.50 | 1.45 | 312,181 |
| Mar 08 2024 | 1.51 | -0.01 | -0.66% | 1.51 | 1.54 | 1.48 | 492,619 |
| Mar 07 2024 | 1.52 | -0.04 | -2.56% | 1.59 | 1.59 | 1.50 | 512,913 |
| Mar 06 2024 | 1.56 | 0.04 | 2.63% | 1.56 | 1.57 | 1.51 | 688,951 |
| Mar 05 2024 | 1.52 | -0.06 | -3.80% | 1.55 | 1.60 | 1.51 | 514,970 |
| Mar 04 2024 | 1.58 | -0.16 | -9.20% | 1.71 | 1.72 | 1.55 | 680,974 |
| Mar 01 2024 | 1.74 | -0.19 | -9.84% | 1.91 | 1.91 | 1.73 | 1,037,919 |
| Feb 29 2024 | 1.93 | 0.15 | 8.43% | 1.95 | 2.0785 | 1.86 | 1,408,954 |
| Feb 28 2024 | 1.78 | 0.06 | 3.49% | 1.73 | 1.95 | 1.73 | 873,447 |
| Feb 27 2024 | 1.72 | 0.16 | 10.26% | 1.60 | 1.75 | 1.5605 | 643,983 |
| Feb 26 2024 | 1.56 | -0.01 | -0.64% | 1.61 | 1.61 | 1.49 | 583,856 |
| Feb 23 2024 | 1.57 | 0.01 | 0.64% | 1.55 | 1.64 | 1.5387 | 278,917 |
| Feb 22 2024 | 1.56 | -0.02 | -1.27% | 1.60 | 1.63 | 1.54 | 266,814 |
| Feb 21 2024 | 1.58 | -0.01 | -0.63% | 1.56 | 1.645 | 1.55 | 279,927 |
| Feb 20 2024 | 1.59 | -0.03 | -1.85% | 1.59 | 1.66 | 1.53 | 280,081 |
| Feb 16 2024 | 1.62 | -0.08 | -4.71% | 1.71 | 1.71 | 1.53 | 848,187 |
| Feb 15 2024 | 1.70 | 0.03 | 1.80% | 1.65 | 1.72 | 1.63 | 324,355 |
| Feb 14 2024 | 1.67 | 0.06 | 3.73% | 1.67 | 1.71 | 1.60 | 247,033 |
| Feb 13 2024 | 1.61 | -0.10 | -5.85% | 1.64 | 1.69 | 1.47 | 427,439 |
| Feb 12 2024 | 1.71 | 0.19 | 12.50% | 1.51 | 1.79 | 1.51 | 895,591 |
| Feb 09 2024 | 1.52 | 0.01 | 0.66% | 1.51 | 1.565 | 1.4706 | 402,830 |
| Feb 08 2024 | 1.51 | 0.03 | 2.03% | 1.48 | 1.54 | 1.48 | 281,049 |
| Feb 07 2024 | 1.48 | -0.18 | -10.84% | 1.69 | 1.73 | 1.47 | 400,878 |
| Feb 06 2024 | 1.66 | 0.02 | 1.22% | 1.61 | 1.68 | 1.58 | 189,465 |
| Feb 05 2024 | 1.64 | -0.10 | -5.75% | 1.72 | 1.72 | 1.62 | 463,964 |
| Feb 02 2024 | 1.74 | -0.03 | -1.69% | 1.83 | 1.83 | 1.65 | 591,312 |
| Feb 01 2024 | 1.77 | 0.11 | 6.63% | 1.71 | 1.815 | 1.58 | 919,560 |
| Jan 31 2024 | 1.66 | 0.32 | 23.88% | 1.60 | 1.92 | 1.58 | 6,769,325 |
| Jan 30 2024 | 1.34 | -0.04 | -2.90% | 1.35 | 1.39 | 1.33 | 170,797 |
| Jan 29 2024 | 1.38 | -0.03 | -2.13% | 1.39 | 1.42 | 1.35 | 116,282 |
| Jan 26 2024 | 1.41 | -0.01 | -0.70% | 1.42 | 1.46 | 1.37 | 233,132 |
