AXT (AHV) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 43.06 | 46.93 | 42.85 | 45.10 | 45.10 | -7.28% | 2,361 | 0.57 |
| Nov 02, 2026 | 51.26 | 51.54 | 48.24 | 48.64 | 48.64 | +3.14% | 2,345 | 0.55 |
| Oct 30, 2026 | 51.48 | 51.74 | 47.16 | 47.16 | 47.16 | -14.87% | 3,403 | 0.78 |
| Oct 29, 2026 | 54.40 | 55.40 | 53.46 | 55.40 | 55.40 | -1.56% | 3,750 | 0.86 |
| Oct 28, 2026 | 53.84 | 56.28 | 53.14 | 56.28 | 56.28 | +9.45% | 1,877 | 0.42 |
| Oct 27, 2026 | 50.18 | 52.40 | 49.92 | 51.42 | 51.42 | +2.31% | 947 | 0.21 |
| Oct 26, 2026 | 46.36 | 50.26 | 46.36 | 50.26 | 50.26 | +4.75% | 1,734 | 0.39 |
| Oct 23, 2026 | 48.23 | 49.26 | 46.38 | 47.98 | 47.98 | +1.07% | 3,732 | 0.84 |
| Oct 22, 2026 | 49.24 | 49.97 | 47.32 | 47.47 | 47.47 | -8.57% | 2,518 | 0.56 |
| Oct 21, 2026 | 53.02 | 53.92 | 51.88 | 51.92 | 51.92 | +2.41% | 2,663 | 0.60 |
| Oct 20, 2026 | 49.00 | 51.26 | 46.36 | 50.70 | 50.70 | -2.72% | 4,053 | 0.90 |
| Oct 19, 2026 | 48.32 | 52.12 | 48.02 | 52.12 | 52.12 | +9.13% | 1,882 | 0.42 |
| Oct 16, 2026 | 52.10 | 52.10 | 47.64 | 47.76 | 47.76 | -6.46% | 3,127 | 0.70 |
| Oct 15, 2026 | 52.24 | 52.24 | 47.64 | 51.06 | 51.06 | -9.53% | 4,278 | 0.96 |
| Oct 14, 2026 | 57.50 | 58.30 | 55.60 | 56.44 | 56.44 | +3.90% | 5,869 | 1.34 |
| Oct 13, 2026 | 55.86 | 57.04 | 54.22 | 54.32 | 54.32 | -5.40% | 8,461 | 1.98 |
| Oct 12, 2026 | 60.24 | 60.34 | 57.12 | 57.42 | 57.42 | -6.91% | 3,218 | 0.76 |
| Oct 09, 2026 | 66.72 | 66.72 | 61.28 | 61.68 | 61.68 | -5.86% | 6,107 | 1.47 |
| Oct 08, 2026 | 69.66 | 69.78 | 65.42 | 65.52 | 65.52 | -10.05% | 3,758 | 0.91 |
| Oct 07, 2026 | 73.86 | 73.86 | 70.62 | 72.84 | 72.84 | -4.51% | 2,934 | 0.72 |
| Oct 06, 2026 | 77.14 | 78.28 | 75.78 | 76.28 | 76.28 | +0.77% | 3,489 | 0.84 |
| Oct 05, 2026 | 78.20 | 78.20 | 74.58 | 75.70 | 75.70 | -1.28% | 4,936 | 1.21 |
| Oct 02, 2026 | 72.90 | 76.74 | 72.30 | 76.68 | 76.68 | +6.18% | 9,899 | 2.50 |
| Oct 01, 2026 | 70.94 | 73.32 | 69.24 | 72.22 | 72.22 | +7.50% | 13,839 | 3.60 |
| Sep 30, 2026 | 69.68 | 73.00 | 66.72 | 67.18 | 67.18 | -4.30% | 9,176 | 2.48 |
| Sep 29, 2026 | 65.96 | 72.22 | 65.96 | 70.20 | 70.20 | +9.89% | 12,042 | 3.40 |
| Sep 28, 2026 | 66.76 | 67.28 | 63.36 | 63.88 | 63.88 | -6.25% | 1,131 | 0.32 |
| Sep 25, 2026 | 68.04 | 69.68 | 67.34 | 68.14 | 68.14 | +4.03% | 1,712 | 0.49 |
| Sep 24, 2026 | 61.92 | 65.50 | 61.30 | 65.50 | 65.50 | -1.56% | 1,888 | 0.54 |
| Sep 23, 2026 | 68.16 | 68.16 | 66.38 | 66.54 | 66.54 | +0.27% | 2,142 | 0.61 |
| Sep 22, 2026 | 68.40 | 68.46 | 66.08 | 66.36 | 66.36 | -3.88% | 1,811 | 0.51 |
| Sep 21, 2026 | 63.26 | 70.08 | 62.92 | 69.04 | 69.04 | +13.97% | 2,296 | 0.64 |
| Sep 18, 2026 | 60.30 | 60.94 | 59.80 | 60.58 | 60.58 | +5.14% | 1,991 | 0.55 |
| Sep 17, 2026 | 57.52 | 59.30 | 57.52 | 57.62 | 57.62 | +2.67% | 1,711 | 0.47 |
| Sep 16, 2026 | 51.60 | 56.12 | 51.02 | 56.12 | 56.12 | +11.88% | 1,447 | 0.39 |
| Sep 15, 2026 | 50.46 | 51.04 | 50.00 | 50.16 | 50.16 | -3.05% | 2,071 | 0.56 |
| Sep 14, 2026 | 53.10 | 53.32 | 50.94 | 51.74 | 51.74 | -9.04% | 3,731 | 0.99 |
| Sep 11, 2026 | 56.34 | 58.56 | 55.34 | 56.88 | 56.88 | -1.28% | 4,214 | 1.12 |
| Sep 10, 2026 | 58.86 | 58.86 | 56.56 | 57.62 | 57.62 | -4.79% | 2,020 | 0.52 |
| Sep 09, 2026 | 59.46 | 62.60 | 57.72 | 60.52 | 60.52 | +3.81% | 1,619 | 0.42 |
| Sep 08, 2026 | 55.18 | 58.30 | 52.08 | 58.30 | 58.30 | +6.78% | 31,110 | 9.06 |
| Sep 07, 2026 | 54.32 | 55.70 | 54.32 | 54.60 | 54.60 | +3.61% | 3,096 | 0.90 |
| Sep 04, 2026 | 49.78 | 53.36 | 49.43 | 52.70 | 52.70 | +6.53% | 2,560 | 0.75 |
| Sep 03, 2026 | 48.97 | 49.47 | 46.34 | 49.47 | 49.47 | +1.23% | 1,524 | 0.45 |
| Sep 02, 2026 | 48.10 | 50.08 | 47.24 | 48.87 | 48.87 | +0.39% | 2,074 | 0.61 |
| Sep 01, 2026 | 51.62 | 51.62 | 47.69 | 48.68 | 48.68 | -8.50% | 1,470 | 0.44 |
| Aug 31, 2026 | 52.04 | 54.14 | 50.88 | 53.20 | 53.20 | -1.26% | 4,260 | 1.29 |
| Aug 28, 2026 | 55.72 | 56.22 | 53.84 | 53.88 | 53.88 | -5.90% | 1,793 | 0.55 |
| Aug 27, 2026 | 60.36 | 62.20 | 56.98 | 57.26 | 57.26 | +2.58% | 3,382 | 1.05 |
| Aug 26, 2026 | 56.98 | 57.40 | 55.20 | 55.82 | 55.82 | -6.06% | 1,899 | 0.59 |
