Skip to main content
logo
Accendra Health, Inc. (ACH)
NYSE: ACH · Real-Time Price · USD
2.380
0.00 (0.00%)
At close: Feb 11, 2026, 4:00 PM EST
2.385
+0.005 (0.21%)
After-hours: Feb 11, 2026, 7:00 PM EST

Accendra Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20262.382.462.262.382.38-1,302,218
Feb 10, 20262.402.522.342.382.38-0.42%805,767
Feb 9, 20262.382.412.232.392.39-727,299
Feb 6, 20262.212.402.182.392.398.64%664,407
Feb 5, 20262.342.422.182.202.20-5.17%857,596
Feb 4, 20262.282.392.222.322.322.65%1,112,604
Feb 3, 20262.282.442.242.262.26-0.44%1,298,073
Feb 2, 20262.202.382.182.272.272.71%1,804,882
Jan 30, 20262.072.252.032.212.216.25%1,308,885
Jan 29, 20262.112.121.992.082.08-1.89%745,481
Jan 28, 20262.102.152.052.122.120.95%845,467
Jan 27, 20262.002.111.892.102.103.45%1,684,594
Jan 26, 20262.112.202.032.032.03-3.79%879,009
Jan 23, 20262.102.162.022.112.11-1,053,478
Jan 22, 20262.122.272.112.112.11-1.40%1,323,416
Jan 21, 20262.242.312.112.142.14-2.73%1,456,271
Jan 20, 20262.452.452.202.202.20-12.70%1,505,216
Jan 16, 20262.532.552.452.522.52-0.40%1,542,264
Jan 15, 20262.572.702.532.532.53-1.94%823,272
Jan 14, 20262.502.592.462.582.582.79%1,052,497
Jan 13, 20262.752.802.432.512.51-6.34%2,226,414
Jan 12, 20262.462.752.402.682.688.94%1,966,438
Jan 9, 20262.362.512.302.462.464.24%1,797,709
Jan 8, 20262.122.422.102.362.369.77%2,048,393
Jan 7, 20261.882.241.882.152.1512.57%3,216,983
Jan 6, 20262.022.081.841.911.91-3.54%3,324,756
Jan 5, 20262.362.401.921.981.98-14.66%3,673,806
Jan 2, 20262.802.902.302.322.32-17.14%1,914,903
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