Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AHL-C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 25.98 | 0.17 | 0.66% | 25.73 | 26.36 | 25.72 | 32,317 |
| May 16 2024 | 25.81 | -0.01 | -0.04% | 25.79 | 25.85 | 25.75 | 6,885 |
| May 15 2024 | 25.82 | 0.05 | 0.19% | 25.82 | 25.86 | 25.70 | 8,741 |
| May 14 2024 | 25.77 | 0.05 | 0.19% | 25.73 | 25.84 | 25.63 | 30,075 |
| May 13 2024 | 25.72 | -0.01 | -0.04% | 25.70 | 25.73 | 25.60 | 6,856 |
| May 10 2024 | 25.73 | 0.03 | 0.12% | 25.60 | 25.79 | 25.60 | 6,832 |
| May 09 2024 | 25.70 | 0.07 | 0.29% | 25.60 | 25.78 | 25.60 | 8,598 |
| May 08 2024 | 25.63 | -0.12 | -0.47% | 25.73 | 25.75 | 25.53 | 11,800 |
| May 07 2024 | 25.75 | 0.02 | 0.09% | 25.77 | 25.79 | 25.71 | 14,275 |
| May 06 2024 | 25.72 | -0.10 | -0.37% | 25.81 | 25.81 | 25.70 | 9,591 |
| May 03 2024 | 25.82 | 0.23 | 0.88% | 25.73 | 25.83 | 25.65 | 8,997 |
| May 02 2024 | 25.59 | -0.03 | -0.10% | 25.57 | 25.62 | 25.57 | 7,852 |
| May 01 2024 | 25.62 | 0.00 | -0.01% | 25.60 | 25.62 | 25.48 | 8,093 |
| Apr 30 2024 | 25.62 | 0.02 | 0.06% | 25.64 | 25.64 | 25.46 | 15,597 |
| Apr 29 2024 | 25.61 | 0.14 | 0.53% | 25.60 | 25.65 | 25.50 | 14,083 |
| Apr 26 2024 | 25.47 | 0.00 | 0.00% | 25.43 | 25.58 | 25.43 | 8,230 |
| Apr 25 2024 | 25.47 | -0.04 | -0.16% | 25.48 | 25.58 | 25.43 | 6,734 |
| Apr 24 2024 | 25.51 | -0.07 | -0.27% | 25.51 | 25.55 | 25.46 | 7,397 |
| Apr 23 2024 | 25.58 | 0.04 | 0.18% | 25.45 | 25.59 | 25.45 | 7,668 |
| Apr 22 2024 | 25.54 | 0.09 | 0.33% | 25.58 | 25.59 | 25.37 | 19,277 |
| Apr 19 2024 | 25.45 | 0.05 | 0.20% | 25.38 | 25.55 | 25.38 | 11,810 |
| Apr 18 2024 | 25.40 | 0.03 | 0.12% | 25.34 | 25.45 | 25.34 | 9,349 |
| Apr 17 2024 | 25.37 | -0.01 | -0.04% | 25.36 | 25.40 | 25.33 | 6,791 |
| Apr 16 2024 | 25.38 | -0.09 | -0.33% | 25.38 | 25.43 | 25.32 | 14,216 |
| Apr 15 2024 | 25.47 | 0.07 | 0.26% | 25.36 | 25.50 | 25.31 | 26,686 |
| Apr 12 2024 | 25.40 | -0.07 | -0.27% | 25.45 | 25.45 | 25.39 | 23,701 |
| Apr 11 2024 | 25.47 | -0.15 | -0.59% | 25.52 | 25.57 | 25.38 | 14,554 |
| Apr 10 2024 | 25.62 | -0.04 | -0.16% | 25.55 | 25.68 | 25.38 | 16,335 |
| Apr 09 2024 | 25.66 | -0.01 | -0.04% | 25.62 | 25.70 | 25.55 | 12,165 |
| Apr 08 2024 | 25.67 | 0.10 | 0.38% | 25.50 | 25.67 | 25.50 | 8,627 |
| Apr 05 2024 | 25.57 | -0.01 | -0.03% | 25.58 | 25.59 | 25.50 | 10,619 |
| Apr 04 2024 | 25.58 | 0.13 | 0.51% | 25.42 | 25.58 | 25.39 | 13,336 |
| Apr 03 2024 | 25.45 | 0.07 | 0.28% | 25.35 | 25.45 | 25.30 | 16,057 |
| Apr 02 2024 | 25.38 | 0.08 | 0.34% | 25.26 | 25.40 | 25.26 | 17,851 |
| Apr 01 2024 | 25.30 | -0.03 | -0.10% | 25.24 | 25.32 | 25.23 | 19,423 |
| Mar 28 2024 | 25.32 | 0.09 | 0.36% | 25.22 | 25.34 | 25.07 | 165,753 |
| Mar 27 2024 | 25.23 | 0.00 | 0.00% | 25.24 | 25.30 | 25.23 | 21,583 |
| Mar 26 2024 | 25.23 | -0.07 | -0.28% | 25.31 | 25.35 | 25.23 | 28,407 |
| Mar 25 2024 | 25.30 | -0.05 | -0.20% | 25.30 | 25.40 | 25.30 | 15,194 |
| Mar 22 2024 | 25.35 | 0.01 | 0.04% | 25.34 | 25.43 | 25.30 | 15,280 |
| Mar 21 2024 | 25.34 | 0.05 | 0.20% | 25.35 | 25.46 | 25.34 | 13,390 |
| Mar 20 2024 | 25.29 | -0.02 | -0.08% | 25.38 | 25.38 | 25.29 | 14,298 |
| Mar 19 2024 | 25.31 | 0.08 | 0.32% | 25.31 | 25.38 | 25.24 | 9,628 |
| Mar 18 2024 | 25.23 | -0.08 | -0.32% | 25.32 | 25.39 | 25.23 | 23,936 |
| Mar 15 2024 | 25.31 | -0.05 | -0.20% | 25.36 | 25.40 | 25.31 | 12,015 |
| Mar 14 2024 | 25.36 | -0.56 | -2.16% | 25.46 | 25.46 | 25.31 | 29,997 |
| Mar 13 2024 | 25.92 | -0.05 | -0.19% | 25.95 | 26.00 | 25.85 | 19,897 |
| Mar 12 2024 | 25.97 | -0.01 | -0.02% | 26.00 | 26.04 | 25.90 | 12,843 |
| Mar 11 2024 | 25.98 | -0.03 | -0.12% | 26.00 | 26.07 | 25.90 | 9,760 |
| Mar 08 2024 | 26.01 | 0.10 | 0.38% | 25.93 | 26.05 | 25.89 | 18,812 |
| Mar 07 2024 | 25.91 | 0.07 | 0.26% | 25.85 | 25.92 | 25.85 | 10,040 |
| Mar 06 2024 | 25.84 | -0.02 | -0.08% | 25.84 | 25.90 | 25.81 | 11,682 |
| Mar 05 2024 | 25.86 | 0.00 | 0.00% | 25.76 | 25.89 | 25.76 | 11,479 |
| Mar 04 2024 | 25.86 | 0.02 | 0.06% | 25.87 | 25.89 | 25.76 | 5,674 |
| Mar 01 2024 | 25.85 | -0.06 | -0.21% | 25.89 | 25.89 | 25.80 | 9,219 |
| Feb 29 2024 | 25.90 | 0.10 | 0.39% | 25.73 | 25.90 | 25.73 | 14,749 |
| Feb 28 2024 | 25.80 | -0.06 | -0.23% | 25.80 | 25.85 | 25.72 | 7,069 |
| Feb 27 2024 | 25.86 | 0.04 | 0.15% | 25.78 | 25.87 | 25.75 | 7,686 |
| Feb 26 2024 | 25.82 | -0.06 | -0.23% | 25.88 | 25.89 | 25.75 | 5,782 |
| Feb 23 2024 | 25.88 | 0.06 | 0.22% | 25.71 | 25.88 | 25.71 | 10,131 |
| Feb 22 2024 | 25.82 | -0.02 | -0.07% | 25.80 | 25.83 | 25.74 | 5,257 |
| Feb 21 2024 | 25.84 | 0.13 | 0.51% | 25.67 | 25.84 | 25.67 | 8,899 |
| Feb 20 2024 | 25.71 | -0.12 | -0.46% | 25.76 | 25.80 | 25.67 | 13,404 |
