Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
AHT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 5,558.00 | -30.00 | -0.54% | 5,528.00 | 5,564.00 | 5,476.00 | 1,541,860 |
| Apr 18 2024 | 5,588.00 | -16.00 | -0.29% | 5,630.00 | 5,674.00 | 5,550.00 | 1,442,625 |
| Apr 17 2024 | 5,604.00 | -52.00 | -0.92% | 5,628.00 | 5,712.00 | 5,604.00 | 603,638 |
| Apr 16 2024 | 5,656.00 | -44.00 | -0.77% | 5,634.00 | 5,676.00 | 5,606.00 | 846,982 |
| Apr 15 2024 | 5,700.00 | -96.00 | -1.66% | 5,786.00 | 5,808.00 | 5,694.00 | 1,106,323 |
| Apr 12 2024 | 5,796.00 | 24.00 | 0.42% | 5,838.00 | 5,896.00 | 5,770.00 | 1,019,418 |
| Apr 11 2024 | 5,772.00 | 4.00 | 0.07% | 5,754.00 | 5,792.00 | 5,684.00 | 655,314 |
| Apr 10 2024 | 5,768.00 | 26.00 | 0.45% | 5,792.00 | 5,912.00 | 5,690.00 | 1,136,711 |
| Apr 09 2024 | 5,742.00 | 6.00 | 0.10% | 5,746.00 | 5,896.00 | 5,688.00 | 686,119 |
| Apr 08 2024 | 5,736.00 | 34.00 | 0.60% | 5,686.00 | 5,782.00 | 5,676.00 | 524,644 |
| Apr 05 2024 | 5,702.00 | -40.00 | -0.70% | 5,644.00 | 5,728.00 | 5,644.00 | 716,363 |
| Apr 04 2024 | 5,742.00 | 142.00 | 2.54% | 5,612.00 | 5,742.00 | 5,594.00 | 686,682 |
| Apr 03 2024 | 5,600.00 | -6.00 | -0.11% | 5,588.00 | 5,630.00 | 5,526.00 | 767,394 |
| Apr 02 2024 | 5,606.00 | -34.00 | -0.60% | 5,606.00 | 5,654.00 | 5,554.00 | 1,105,262 |
| Mar 28 2024 | 5,640.00 | 76.00 | 1.37% | 5,562.00 | 5,666.00 | 5,548.00 | 818,199 |
| Mar 27 2024 | 5,564.00 | -44.00 | -0.78% | 5,614.00 | 5,618.00 | 5,544.00 | 644,138 |
| Mar 26 2024 | 5,608.00 | 42.00 | 0.75% | 5,544.00 | 5,608.00 | 5,522.00 | 472,692 |
| Mar 25 2024 | 5,566.00 | -28.00 | -0.50% | 5,592.00 | 5,634.00 | 5,528.00 | 882,205 |
| Mar 22 2024 | 5,594.00 | 34.00 | 0.61% | 5,558.00 | 5,612.00 | 5,536.00 | 504,726 |
| Mar 21 2024 | 5,560.00 | 70.00 | 1.28% | 5,556.00 | 5,586.00 | 5,486.00 | 1,088,356 |
| Mar 20 2024 | 5,490.00 | 178.00 | 3.35% | 5,376.00 | 5,572.00 | 5,324.00 | 1,147,852 |
| Mar 19 2024 | 5,312.00 | 112.00 | 2.15% | 5,202.00 | 5,312.00 | 5,188.00 | 887,961 |
| Mar 18 2024 | 5,200.00 | 12.00 | 0.23% | 5,196.00 | 5,256.00 | 5,146.00 | 1,006,343 |
| Mar 15 2024 | 5,188.00 | 30.00 | 0.58% | 5,134.00 | 5,220.00 | 5,104.00 | 1,742,101 |
| Mar 14 2024 | 5,158.00 | 76.00 | 1.50% | 5,080.00 | 5,158.00 | 5,030.00 | 867,994 |
| Mar 13 2024 | 5,082.00 | -8.00 | -0.16% | 5,106.00 | 5,106.00 | 5,052.00 | 928,316 |
| Mar 12 2024 | 5,090.00 | 44.00 | 0.87% | 5,088.00 | 5,138.00 | 5,058.00 | 1,330,914 |
| Mar 11 2024 | 5,046.00 | 18.00 | 0.36% | 4,979.00 | 5,052.00 | 4,956.00 | 471,406 |
| Mar 08 2024 | 5,028.00 | -98.00 | -1.91% | 5,144.00 | 5,164.00 | 4,983.00 | 965,384 |
| Mar 07 2024 | 5,126.00 | -56.00 | -1.08% | 5,154.00 | 5,168.00 | 5,054.00 | 1,119,354 |
| Mar 06 2024 | 5,182.00 | -10.00 | -0.19% | 5,158.00 | 5,268.00 | 5,094.00 | 1,284,660 |
| Mar 05 2024 | 5,192.00 | -536.00 | -9.36% | 5,266.00 | 5,566.00 | 5,132.00 | 3,231,472 |
| Mar 04 2024 | 5,728.00 | 6.00 | 0.10% | 5,764.00 | 5,776.00 | 5,700.00 | 1,170,699 |
| Mar 01 2024 | 5,722.00 | 42.00 | 0.74% | 5,708.00 | 5,786.00 | 5,676.00 | 1,101,542 |
| Feb 29 2024 | 5,680.00 | 158.00 | 2.86% | 5,554.00 | 5,692.00 | 5,554.00 | 2,375,747 |
| Feb 28 2024 | 5,522.00 | 12.00 | 0.22% | 5,506.00 | 5,538.00 | 5,426.00 | 655,018 |
| Feb 27 2024 | 5,510.00 | -2.00 | -0.04% | 5,516.00 | 5,542.00 | 5,484.00 | 425,144 |
| Feb 26 2024 | 5,512.00 | 46.00 | 0.84% | 5,436.00 | 5,512.00 | 5,424.00 | 2,072,846 |
| Feb 23 2024 | 5,466.00 | -58.00 | -1.05% | 5,532.00 | 5,562.00 | 5,462.00 | 1,251,035 |
| Feb 22 2024 | 5,524.00 | 142.00 | 2.64% | 5,434.00 | 5,530.00 | 5,412.00 | 717,081 |
| Feb 21 2024 | 5,382.00 | 32.00 | 0.60% | 5,344.00 | 5,394.00 | 5,332.00 | 451,533 |
| Feb 20 2024 | 5,350.00 | -26.00 | -0.48% | 5,354.00 | 5,370.00 | 5,304.00 | 396,832 |
| Feb 19 2024 | 5,376.00 | -24.00 | -0.44% | 5,362.00 | 5,400.00 | 5,342.00 | 294,904 |
| Feb 16 2024 | 5,400.00 | 150.00 | 2.86% | 5,288.00 | 5,400.00 | 5,282.00 | 1,134,606 |
| Feb 15 2024 | 5,250.00 | 80.00 | 1.55% | 5,200.00 | 5,262.00 | 5,200.00 | 649,146 |
| Feb 14 2024 | 5,170.00 | 54.00 | 1.06% | 5,120.00 | 5,194.00 | 5,114.00 | 663,878 |
| Feb 13 2024 | 5,116.00 | -162.00 | -3.07% | 5,264.00 | 5,272.00 | 5,050.00 | 1,117,975 |
| Feb 12 2024 | 5,278.00 | 28.00 | 0.53% | 5,274.00 | 5,308.00 | 5,262.00 | 1,492,716 |
| Feb 09 2024 | 5,250.00 | -14.00 | -0.27% | 5,266.00 | 5,302.00 | 5,216.00 | 703,074 |
| Feb 08 2024 | 5,264.00 | 20.00 | 0.38% | 5,228.00 | 5,308.00 | 5,190.00 | 783,891 |
| Feb 07 2024 | 5,244.00 | 4.00 | 0.08% | 5,224.00 | 5,270.00 | 5,218.00 | 454,365 |
| Feb 06 2024 | 5,240.00 | 128.00 | 2.50% | 5,156.00 | 5,246.00 | 5,124.00 | 1,577,916 |
| Feb 05 2024 | 5,112.00 | -232.00 | -4.34% | 5,334.00 | 5,364.00 | 5,084.00 | 1,166,685 |
| Feb 02 2024 | 5,344.00 | 96.00 | 1.83% | 5,316.00 | 5,370.00 | 5,236.00 | 994,473 |
| Feb 01 2024 | 5,248.00 | 46.00 | 0.88% | 5,158.00 | 5,300.00 | 5,144.00 | 883,517 |
| Jan 31 2024 | 5,202.00 | -84.00 | -1.59% | 5,300.00 | 5,324.00 | 5,194.00 | 1,382,968 |
| Jan 30 2024 | 5,286.00 | 72.00 | 1.38% | 5,262.00 | 5,370.00 | 5,262.00 | 705,923 |
| Jan 29 2024 | 5,214.00 | -30.00 | -0.57% | 5,214.00 | 5,258.00 | 5,152.00 | 522,697 |
| Jan 26 2024 | 5,244.00 | 48.00 | 0.92% | 5,206.00 | 5,334.00 | 5,148.00 | 1,058,452 |
| Jan 25 2024 | 5,196.00 | 332.00 | 6.83% | 4,899.00 | 5,218.00 | 4,883.00 | 1,004,100 |
| Jan 24 2024 | 4,864.00 | 30.00 | 0.62% | 4,890.00 | 4,932.00 | 4,839.00 | 556,135 |
| Jan 23 2024 | 4,834.00 | -18.00 | -0.37% | 4,895.00 | 4,900.00 | 4,830.00 | 549,218 |
| Jan 22 2024 | 4,852.00 | 43.00 | 0.89% | 4,861.00 | 4,907.00 | 4,830.00 | 1,183,202 |
