Accendra Health, Inc. (ACH)
NYSE: ACH · Real-Time Price · USD
3.340
+0.170 (5.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Accendra Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.19 | 3.34 | 3.13 | 3.34 | 3.34 | 5.36% | 1,246,839 |
| Jun 25, 2026 | 3.19 | 3.30 | 3.14 | 3.17 | 3.17 | -0.94% | 345,754 |
| Jun 24, 2026 | 3.14 | 3.35 | 3.14 | 3.20 | 3.20 | 2.24% | 464,056 |
| Jun 23, 2026 | 3.17 | 3.23 | 3.02 | 3.13 | 3.13 | -2.19% | 477,844 |
| Jun 22, 2026 | 3.24 | 3.37 | 3.20 | 3.20 | 3.20 | -0.93% | 608,085 |
| Jun 18, 2026 | 3.18 | 3.39 | 3.07 | 3.23 | 3.23 | 2.22% | 2,196,314 |
| Jun 17, 2026 | 3.08 | 3.32 | 3.02 | 3.16 | 3.16 | 2.93% | 842,544 |
| Jun 16, 2026 | 3.08 | 3.21 | 3.03 | 3.07 | 3.07 | 1.32% | 764,695 |
| Jun 15, 2026 | 3.37 | 3.37 | 3.03 | 3.03 | 3.03 | -9.01% | 554,717 |
| Jun 12, 2026 | 3.19 | 3.42 | 3.12 | 3.33 | 3.33 | 3.74% | 1,040,661 |
| Jun 11, 2026 | 2.79 | 3.21 | 2.74 | 3.21 | 3.21 | 17.15% | 664,132 |
| Jun 10, 2026 | 2.71 | 2.84 | 2.70 | 2.74 | 2.74 | 2.62% | 564,137 |
| Jun 9, 2026 | 2.54 | 2.72 | 2.54 | 2.67 | 2.67 | 4.71% | 475,123 |
| Jun 8, 2026 | 2.70 | 2.77 | 2.53 | 2.55 | 2.55 | -5.56% | 683,322 |
| Jun 5, 2026 | 2.68 | 2.85 | 2.68 | 2.70 | 2.70 | 1.89% | 617,541 |
| Jun 4, 2026 | 2.56 | 2.79 | 2.56 | 2.65 | 2.65 | 2.71% | 789,172 |
| Jun 3, 2026 | 2.76 | 2.80 | 2.55 | 2.58 | 2.58 | -8.83% | 729,650 |
| Jun 2, 2026 | 2.72 | 2.86 | 2.72 | 2.83 | 2.83 | 2.17% | 712,597 |
| Jun 1, 2026 | 2.79 | 2.89 | 2.74 | 2.77 | 2.77 | -2.46% | 681,226 |
| May 29, 2026 | 2.86 | 2.96 | 2.81 | 2.84 | 2.84 | -1.73% | 620,551 |
| May 28, 2026 | 2.80 | 2.99 | 2.78 | 2.89 | 2.89 | 2.48% | 638,750 |
| May 27, 2026 | 2.75 | 2.93 | 2.70 | 2.82 | 2.82 | 2.17% | 525,244 |
| May 26, 2026 | 2.82 | 3.13 | 2.75 | 2.76 | 2.76 | -2.47% | 906,322 |
| May 22, 2026 | 2.69 | 3.00 | 2.69 | 2.83 | 2.83 | 4.43% | 617,273 |
| May 21, 2026 | 2.66 | 2.76 | 2.58 | 2.71 | 2.71 | 1.50% | 551,510 |
| May 20, 2026 | 2.76 | 2.80 | 2.60 | 2.67 | 2.67 | -4.64% | 750,857 |
| May 19, 2026 | 2.70 | 2.99 | 2.70 | 2.80 | 2.80 | 2.19% | 904,279 |
| May 18, 2026 | 2.92 | 2.94 | 2.73 | 2.74 | 2.74 | -5.84% | 1,116,851 |
| May 15, 2026 | 2.97 | 3.18 | 2.90 | 2.91 | 2.91 | -4.28% | 818,638 |
| May 14, 2026 | 3.10 | 3.26 | 3.00 | 3.04 | 3.04 | -3.49% | 827,286 |
| May 13, 2026 | 3.20 | 3.35 | 3.01 | 3.15 | 3.15 | -1.56% | 1,427,788 |
| May 12, 2026 | 3.83 | 3.96 | 2.89 | 3.20 | 3.20 | -17.74% | 2,479,510 |
| May 11, 2026 | 3.97 | 4.69 | 3.38 | 3.89 | 3.89 | 8.66% | 2,799,829 |
| May 8, 2026 | 3.72 | 3.80 | 3.58 | 3.58 | 3.58 | -4.28% | 877,370 |
| May 7, 2026 | 3.67 | 3.89 | 3.64 | 3.74 | 3.74 | 1.36% | 660,228 |
| May 6, 2026 | 3.82 | 3.84 | 3.67 | 3.69 | 3.69 | -1.86% | 634,582 |
| May 5, 2026 | 3.75 | 3.81 | 3.62 | 3.76 | 3.76 | 1.35% | 571,751 |
| May 4, 2026 | 3.73 | 3.94 | 3.67 | 3.71 | 3.71 | -0.80% | 664,650 |
| May 1, 2026 | 3.77 | 3.81 | 3.58 | 3.74 | 3.74 | 0.81% | 710,409 |
| Apr 30, 2026 | 3.44 | 3.76 | 3.31 | 3.71 | 3.71 | 6.30% | 718,023 |
| Apr 29, 2026 | 3.82 | 3.91 | 3.44 | 3.49 | 3.49 | -8.88% | 799,626 |
| Apr 28, 2026 | 3.43 | 3.83 | 3.39 | 3.83 | 3.83 | 11.99% | 589,894 |
| Apr 27, 2026 | 3.26 | 3.47 | 3.26 | 3.42 | 3.42 | 3.64% | 577,219 |
| Apr 24, 2026 | 3.35 | 3.40 | 3.18 | 3.30 | 3.30 | -1.79% | 545,626 |
| Apr 23, 2026 | 3.48 | 3.51 | 3.31 | 3.36 | 3.36 | -2.89% | 688,401 |
| Apr 22, 2026 | 3.34 | 3.54 | 3.31 | 3.46 | 3.46 | 3.90% | 599,746 |
| Apr 21, 2026 | 3.49 | 3.71 | 3.32 | 3.33 | 3.33 | -5.40% | 649,479 |
| Apr 20, 2026 | 3.47 | 3.99 | 3.36 | 3.52 | 3.52 | 4.76% | 1,343,134 |
| Apr 17, 2026 | 3.35 | 3.44 | 3.35 | 3.36 | 3.36 | 0.90% | 684,327 |
| Apr 16, 2026 | 3.16 | 3.38 | 3.15 | 3.33 | 3.33 | 5.71% | 719,611 |
| Apr 15, 2026 | 3.12 | 3.27 | 3.12 | 3.15 | 3.15 | - | 687,721 |
| Apr 14, 2026 | 3.08 | 3.21 | 3.01 | 3.15 | 3.15 | 2.61% | 785,666 |
| Apr 13, 2026 | 2.82 | 3.09 | 2.82 | 3.07 | 3.07 | 9.25% | 1,001,831 |
| Apr 10, 2026 | 2.63 | 2.82 | 2.62 | 2.81 | 2.81 | 6.84% | 537,658 |
| Apr 9, 2026 | 2.54 | 2.67 | 2.54 | 2.63 | 2.63 | 2.33% | 459,292 |
| Apr 8, 2026 | 2.64 | 2.67 | 2.52 | 2.57 | 2.57 | 1.18% | 882,429 |
| Apr 7, 2026 | 2.72 | 2.72 | 2.51 | 2.54 | 2.54 | -5.58% | 739,536 |
| Apr 6, 2026 | 2.61 | 2.73 | 2.51 | 2.69 | 2.69 | 2.28% | 729,491 |
| Apr 2, 2026 | 2.44 | 2.64 | 2.39 | 2.63 | 2.63 | 6.05% | 618,130 |
| Apr 1, 2026 | 2.28 | 2.56 | 2.28 | 2.48 | 2.48 | 8.77% | 758,304 |
| Mar 31, 2026 | 2.24 | 2.38 | 2.18 | 2.28 | 2.28 | 5.56% | 1,123,845 |
| Mar 30, 2026 | 2.12 | 2.19 | 2.06 | 2.16 | 2.16 | 3.35% | 740,799 |
| Mar 27, 2026 | 2.08 | 2.19 | 2.06 | 2.09 | 2.09 | -0.48% | 633,650 |
| Mar 26, 2026 | 2.07 | 2.14 | 2.06 | 2.10 | 2.10 | 1.45% | 633,111 |
| Mar 25, 2026 | 2.08 | 2.18 | 2.04 | 2.07 | 2.07 | 2.99% | 759,056 |
| Mar 24, 2026 | 2.01 | 2.08 | 1.97 | 2.01 | 2.01 | -1.47% | 730,227 |
| Mar 23, 2026 | 1.99 | 2.07 | 1.92 | 2.04 | 2.04 | 4.08% | 781,540 |
| Mar 20, 2026 | 2.04 | 2.07 | 1.89 | 1.96 | 1.96 | -3.45% | 2,231,245 |
| Mar 19, 2026 | 2.26 | 2.27 | 2.01 | 2.03 | 2.03 | -10.57% | 1,392,708 |
| Mar 18, 2026 | 2.34 | 2.34 | 2.24 | 2.27 | 2.27 | -3.81% | 793,859 |
| Mar 17, 2026 | 2.42 | 2.51 | 2.28 | 2.36 | 2.36 | -2.48% | 819,090 |
| Mar 16, 2026 | 2.46 | 2.55 | 2.38 | 2.42 | 2.42 | 1.68% | 701,105 |
| Mar 13, 2026 | 2.38 | 2.41 | 2.32 | 2.38 | 2.38 | 0.85% | 631,623 |
| Mar 12, 2026 | 2.41 | 2.46 | 2.34 | 2.36 | 2.36 | -3.28% | 472,199 |
| Mar 11, 2026 | 2.45 | 2.46 | 2.34 | 2.44 | 2.44 | -2.01% | 799,717 |
| Mar 10, 2026 | 2.35 | 2.52 | 2.32 | 2.49 | 2.49 | 5.06% | 634,143 |
| Mar 9, 2026 | 2.31 | 2.38 | 2.19 | 2.37 | 2.37 | 0.42% | 834,098 |
| Mar 6, 2026 | 2.36 | 2.38 | 2.29 | 2.36 | 2.36 | -0.84% | 931,023 |
| Mar 5, 2026 | 2.38 | 2.44 | 2.29 | 2.38 | 2.38 | -0.83% | 769,084 |
| Mar 4, 2026 | 2.41 | 2.45 | 2.31 | 2.40 | 2.40 | - | 775,029 |
| Mar 3, 2026 | 2.29 | 2.44 | 2.18 | 2.40 | 2.40 | 2.13% | 961,098 |
| Mar 2, 2026 | 2.34 | 2.39 | 2.28 | 2.35 | 2.35 | -2.89% | 599,605 |
| Feb 27, 2026 | 2.40 | 2.44 | 2.31 | 2.42 | 2.42 | - | 924,029 |
| Feb 26, 2026 | 2.63 | 2.63 | 2.34 | 2.42 | 2.42 | -6.92% | 647,814 |
| Feb 25, 2026 | 2.64 | 2.71 | 2.54 | 2.60 | 2.60 | -2.26% | 723,994 |
| Feb 24, 2026 | 2.61 | 2.68 | 2.51 | 2.66 | 2.66 | 2.31% | 833,402 |
| Feb 23, 2026 | 2.59 | 2.67 | 2.51 | 2.60 | 2.60 | -0.38% | 1,183,623 |
| Feb 20, 2026 | 2.18 | 2.66 | 2.02 | 2.61 | 2.61 | 5.24% | 2,085,372 |
| Feb 19, 2026 | 2.42 | 2.51 | 2.33 | 2.48 | 2.48 | 2.90% | 811,878 |
| Feb 18, 2026 | 2.32 | 2.46 | 2.27 | 2.41 | 2.41 | 2.99% | 987,728 |
| Feb 17, 2026 | 2.27 | 2.38 | 2.17 | 2.34 | 2.34 | 4.46% | 1,271,967 |
| Feb 13, 2026 | 2.29 | 2.37 | 2.20 | 2.24 | 2.24 | -1.75% | 689,833 |
| Feb 12, 2026 | 2.42 | 2.45 | 2.25 | 2.28 | 2.28 | -4.20% | 811,815 |
| Feb 11, 2026 | 2.38 | 2.46 | 2.26 | 2.38 | 2.38 | - | 1,302,225 |
| Feb 10, 2026 | 2.40 | 2.52 | 2.34 | 2.38 | 2.38 | -0.42% | 805,767 |
| Feb 9, 2026 | 2.38 | 2.41 | 2.23 | 2.39 | 2.39 | - | 727,659 |
| Feb 6, 2026 | 2.21 | 2.40 | 2.18 | 2.39 | 2.39 | 8.64% | 664,411 |
| Feb 5, 2026 | 2.34 | 2.42 | 2.18 | 2.20 | 2.20 | -5.17% | 858,069 |
| Feb 4, 2026 | 2.28 | 2.39 | 2.22 | 2.32 | 2.32 | 2.65% | 1,112,617 |
| Feb 3, 2026 | 2.28 | 2.44 | 2.24 | 2.26 | 2.26 | -0.44% | 1,298,286 |