Skip to main content
Accendra Health, Inc. (ACH)
NYSE: ACH · Real-Time Price · USD
2.380
-0.020 (-0.83%)
At close: Mar 5, 2026, 4:00 PM EST
2.368
-0.012 (-0.50%)
Pre-market: Mar 6, 2026, 8:27 AM EST

Accendra Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.382.442.292.382.38-0.83%768,984
Mar 4, 20262.412.452.312.402.40-775,029
Mar 3, 20262.292.442.182.402.402.13%960,954
Mar 2, 20262.342.392.282.352.35-2.89%599,605
Feb 27, 20262.402.442.312.422.42-924,029
Feb 26, 20262.632.632.342.422.42-6.92%647,814
Feb 25, 20262.642.712.542.602.60-2.26%723,994
Feb 24, 20262.612.682.512.662.662.31%833,402
Feb 23, 20262.592.672.512.602.60-0.38%1,183,623
Feb 20, 20262.182.662.022.612.615.24%2,085,372
Feb 19, 20262.422.512.332.482.482.90%811,878
Feb 18, 20262.322.462.272.412.412.99%987,728
Feb 17, 20262.272.382.172.342.344.46%1,271,967
Feb 13, 20262.292.372.202.242.24-1.75%689,833
Feb 12, 20262.422.452.252.282.28-4.20%811,815
Feb 11, 20262.382.462.262.382.38-1,302,225
Feb 10, 20262.402.522.342.382.38-0.42%805,767
Feb 9, 20262.382.412.232.392.39-727,659
Feb 6, 20262.212.402.182.392.398.64%664,411
Feb 5, 20262.342.422.182.202.20-5.17%858,069
Feb 4, 20262.282.392.222.322.322.65%1,112,617
Feb 3, 20262.282.442.242.262.26-0.44%1,298,286
Feb 2, 20262.202.382.182.272.272.71%1,804,882
Jan 30, 20262.072.252.032.212.216.25%1,309,212
Jan 29, 20262.112.121.992.082.08-1.89%745,481
Jan 28, 20262.102.152.052.122.120.95%845,497
Jan 27, 20262.002.111.892.102.103.45%1,687,863
Jan 26, 20262.112.202.032.032.03-3.79%879,013
Jan 23, 20262.102.162.022.112.11-1,053,721
Jan 22, 20262.122.272.112.112.11-1.40%1,323,998
Jan 21, 20262.242.312.112.142.14-2.73%1,471,678
Jan 20, 20262.452.452.202.202.20-12.70%1,506,803
Jan 16, 20262.532.552.452.522.52-0.40%1,545,394
Jan 15, 20262.572.702.532.532.53-1.94%823,503
Jan 14, 20262.502.592.462.582.582.79%1,053,396
Jan 13, 20262.752.802.432.512.51-6.34%2,226,455
Jan 12, 20262.462.752.402.682.688.94%1,967,422
Jan 9, 20262.362.512.302.462.464.24%1,801,266
Jan 8, 20262.122.422.102.362.369.77%2,049,054
Jan 7, 20261.882.241.882.152.1512.57%3,234,539
Jan 6, 20262.022.081.841.911.91-3.54%3,325,152
Jan 5, 20262.362.401.921.981.98-14.66%3,677,439
Jan 2, 20262.802.902.302.322.32-17.14%1,939,953
Dec 31, 20252.742.822.692.802.802.19%1,268,314
Dec 30, 20252.752.792.692.742.74-0.72%1,512,091
Dec 29, 20252.762.772.672.762.76-0.36%1,415,383
Dec 26, 20252.712.792.672.772.772.21%899,152
Dec 24, 20252.662.722.612.712.711.88%1,141,695
Dec 23, 20252.652.702.602.662.66-0.75%2,797,518
Dec 22, 20252.822.952.672.682.68-5.63%2,746,656
Dec 19, 20253.153.212.822.842.84-9.84%3,455,757
Dec 18, 20253.153.283.133.153.151.29%2,090,749
Dec 17, 20253.093.223.063.113.110.32%2,323,493
Dec 16, 20253.003.112.953.103.102.99%837,805
Dec 15, 20253.003.162.983.013.01-2,833,894
Dec 12, 20252.983.122.933.013.012.03%2,151,699
Dec 11, 20252.782.962.772.952.956.88%1,710,003
Dec 10, 20252.502.832.452.762.7610.84%2,222,855
Dec 9, 20252.522.572.382.492.49-1.58%2,381,823
Dec 8, 20252.612.642.532.532.53-2.32%1,161,738
Dec 5, 20252.582.672.542.592.591.57%1,985,992
Dec 4, 20252.602.602.452.552.55-1.92%2,379,118
Dec 3, 20252.672.752.602.602.60-2.99%1,592,879
Dec 2, 20252.682.842.662.682.680.37%1,516,102
Dec 1, 20252.692.772.622.672.67-1.84%2,005,597
Nov 28, 20252.762.792.682.722.72-1.09%723,101
Nov 26, 20252.752.802.722.752.75-1,106,822
Nov 25, 20252.722.882.652.752.750.73%2,077,719
Nov 24, 20252.712.742.632.732.731.49%3,410,432
Nov 21, 20252.602.742.582.692.693.46%1,858,790
Nov 20, 20252.802.862.582.602.60-4.76%1,043,993
Nov 19, 20252.882.922.732.732.73-5.54%1,277,587
Nov 18, 20252.882.912.792.892.89-1,869,072
Nov 17, 20252.782.992.752.892.893.21%2,056,037
Nov 14, 20252.912.942.792.802.80-4.44%1,438,011
Nov 13, 20252.903.132.892.932.93-0.34%1,611,810
Nov 12, 20252.873.032.852.942.943.16%2,441,314
Nov 11, 20252.933.022.852.852.85-3.39%2,203,486
Nov 10, 20253.253.302.952.952.95-7.23%2,669,307
Nov 7, 20253.113.203.053.183.181.92%2,262,178
Nov 6, 20253.353.363.103.123.12-6.87%2,376,836
Nov 5, 20253.483.593.353.353.35-4.01%2,549,841
Nov 4, 20253.363.563.273.493.491.16%2,399,649
Nov 3, 20253.833.883.393.453.45-13.10%3,803,585
Oct 31, 20254.985.123.763.973.97-19.96%6,855,054
Oct 30, 20255.155.244.944.964.96-4.98%1,322,502
Oct 29, 20255.255.385.175.225.22-1.14%885,669
Oct 28, 20255.525.525.275.285.28-3.65%1,110,270
Oct 27, 20255.545.605.425.485.48-0.54%1,147,121
Oct 24, 20255.325.535.265.515.514.75%1,205,096
Oct 23, 20255.235.475.165.265.26-0.94%1,495,173
Oct 22, 20255.095.385.015.315.314.94%1,941,970
Oct 21, 20254.955.124.875.065.062.43%1,327,206
Oct 20, 20254.875.094.734.944.942.92%1,291,091
Oct 17, 20254.584.994.574.804.804.58%1,719,145
Oct 16, 20254.504.674.474.594.594.32%1,965,134
Oct 15, 20254.554.684.354.404.40-3.93%1,597,975
Oct 14, 20254.484.654.464.584.58-0.22%1,421,766
Oct 13, 20254.564.664.504.594.591.77%1,005,984
Oct 10, 20254.584.674.344.514.51-1.53%2,070,967