ACHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	26.44	28.54	26.44	26.62	-	-	51
Sep 18, 2026	27.72	27.80	26.62	26.62	26.62	-4.95%	903
Sep 17, 2026	28.00	28.00	28.00	28.00	28.00	7.17%	109
Sep 16, 2026	26.13	26.13	26.13	26.13	26.13	-9.15%	44
Sep 15, 2026	28.76	28.76	28.76	28.76	28.76	-1.95%	42
Sep 14, 2026	29.33	29.33	29.33	29.33	29.33	-1.03%	106
Sep 11, 2026	29.64	29.64	29.64	29.64	29.64	2.27%	231
Sep 10, 2026	30.97	30.97	28.98	28.98	28.98	-1.76%	591
Sep 9, 2026	29.50	29.50	29.50	29.50	29.50	-10.22%	242
Sep 8, 2026	32.86	32.86	32.86	32.86	32.86	4.72%	198
Sep 4, 2026	31.38	31.38	31.38	31.38	31.38	-2.26%	270
Sep 3, 2026	32.10	32.10	32.10	32.10	32.10	4.02%	50
Sep 2, 2026	30.57	30.86	29.81	30.86	30.86	2.83%	495
Sep 1, 2026	29.50	30.01	29.50	30.01	30.01	-8.11%	272
Aug 31, 2026	32.66	32.66	32.66	32.66	32.66	1.05%	52
Aug 28, 2026	32.32	32.32	32.32	32.32	32.32	-6.04%	151
Aug 27, 2026	34.40	34.40	34.40	34.40	34.40	1.89%	21
Aug 26, 2026	36.18	36.18	33.76	33.76	33.76	-1.94%	542
Aug 25, 2026	34.43	34.43	34.43	34.43	34.43	-3.76%	44
Aug 24, 2026	36.38	36.38	35.78	35.78	35.78	-8.64%	300
Aug 21, 2026	39.16	39.16	39.16	39.16	39.16	8.75%	98
Aug 20, 2026	36.01	36.01	36.01	36.01	36.01	-11.97%	47
Aug 19, 2026	40.71	40.91	40.71	40.91	40.91	4.70%	891
Aug 18, 2026	39.07	39.07	39.07	39.07	39.07	-3.16%	32
Aug 17, 2026	40.17	40.35	40.17	40.35	40.35	-6.13%	529
Aug 14, 2026	42.99	42.99	42.99	42.99	42.99	-10.52%	103
Aug 13, 2026	48.04	48.04	48.04	48.04	48.04	22.40%	87
Aug 12, 2026	45.84	45.84	39.25	39.25	39.25	-16.01%	582
Aug 11, 2026	48.45	48.57	45.98	46.73	46.73	16.12%	1,363
Aug 10, 2026	38.52	42.81	38.52	40.24	40.24	25.33%	3,289
Aug 7, 2026	31.05	32.11	31.05	32.11	32.11	14.11%	575
Aug 6, 2026	29.16	29.16	28.14	28.14	28.14	0.18%	246
Aug 5, 2026	28.09	28.09	28.09	28.09	28.09	-4.41%	138
Aug 4, 2026	27.11	29.39	26.09	29.39	29.39	19.72%	1,187
Aug 3, 2026	24.78	25.19	24.55	24.55	24.55	7.13%	432
Jul 31, 2026	22.63	22.91	22.63	22.91	22.91	-4.05%	131
Jul 30, 2026	23.88	23.88	23.88	23.88	23.88	12.31%	21
Jul 29, 2026	21.26	21.26	21.26	21.26	21.26	-13.56%	12
Jul 28, 2026	24.51	24.60	24.08	24.60	24.60	-6.02%	1,674
Jul 27, 2026	26.18	26.18	26.18	26.18	26.18	8.66%	15
Jul 24, 2026	25.62	25.62	24.09	24.09	24.09	-15.22%	246
Jul 23, 2026	28.41	28.41	28.41	28.41	28.41	-1.71%	47
Jul 22, 2026	30.91	30.91	28.80	28.91	28.91	-3.23%	1,925
Jul 21, 2026	31.74	31.74	29.87	29.87	29.87	-1.82%	1,888
Jul 20, 2026	28.14	30.99	28.14	30.43	30.43	39.14%	1,774
Jul 17, 2026	21.87	21.87	21.87	21.87	21.87	-1.14%	6
Jul 16, 2026	22.12	22.12	22.12	22.12	22.12	-13.70%	6
Jul 15, 2026	25.63	25.63	25.63	25.63	25.63	-1.61%	65
Jul 14, 2026	26.05	26.05	26.05	26.05	26.05	13.21%	63
Jul 13, 2026	23.01	23.01	23.01	23.01	23.01	-7.67%	48