Skip to main content
logo
Accendra Health, Inc. (ACH)
NYSE: ACH · Real-Time Price · USD
2.400
+0.050 (2.13%)
Mar 3, 2026, 4:00 PM EST - Market closed

Accendra Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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