Skip to main content
Accendra Health, Inc. (ACH)
NYSE: ACH · Real-Time Price · USD
3.830
+0.410 (11.99%)
At close: Apr 28, 2026, 4:00 PM EDT
3.800
-0.030 (-0.78%)
After-hours: Apr 28, 2026, 4:36 PM EDT

Accendra Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.433.833.393.833.8311.99%588,725
Apr 27, 20263.263.473.263.423.423.64%577,219
Apr 24, 20263.353.403.183.303.30-1.79%545,621
Apr 23, 20263.483.513.313.363.36-2.89%687,995
Apr 22, 20263.343.543.313.463.463.90%599,727
Apr 21, 20263.493.713.323.333.33-5.40%649,479
Apr 20, 20263.473.993.363.523.524.76%1,343,132
Apr 17, 20263.353.443.353.363.360.90%684,327
Apr 16, 20263.163.383.153.333.335.71%716,233
Apr 15, 20263.123.273.123.153.15-687,385
Apr 14, 20263.083.213.013.153.152.61%784,103
Apr 13, 20262.823.092.823.073.079.25%1,001,122
Apr 10, 20262.632.822.622.812.816.84%530,311
Apr 9, 20262.542.672.542.632.632.33%459,277
Apr 8, 20262.642.672.522.572.571.18%882,421
Apr 7, 20262.722.722.512.542.54-5.58%726,756
Apr 6, 20262.612.732.512.692.692.28%725,452
Apr 2, 20262.442.642.392.632.636.05%618,097
Apr 1, 20262.282.562.282.482.488.77%757,302
Mar 31, 20262.242.382.182.282.285.56%1,123,843
Mar 30, 20262.122.192.062.162.163.35%740,799
Mar 27, 20262.082.192.062.092.09-0.48%633,350
Mar 26, 20262.072.142.062.102.101.45%633,111
Mar 25, 20262.082.182.042.072.072.99%759,056
Mar 24, 20262.012.081.972.012.01-1.47%729,426
Mar 23, 20261.992.071.922.042.044.08%781,383
Mar 20, 20262.042.071.891.961.96-3.45%2,230,539
Mar 19, 20262.262.272.012.032.03-10.57%1,339,117
Mar 18, 20262.342.342.242.272.27-3.81%793,529
Mar 17, 20262.422.512.282.362.36-2.48%819,090
Mar 16, 20262.462.552.382.422.421.68%701,105
Mar 13, 20262.382.412.322.382.380.85%631,587
Mar 12, 20262.412.462.342.362.36-3.28%472,199
Mar 11, 20262.452.462.342.442.44-2.01%797,507
Mar 10, 20262.352.522.322.492.495.06%632,280
Mar 9, 20262.312.382.192.372.370.42%834,098
Mar 6, 20262.362.382.292.362.36-0.84%930,933
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