Dark

ACH
Accendra Health, Inc.
stock NYSE

At Close

Feb 20, 2026 3:59:59 PM EST

2.61USD+5.242%(+0.13)2,085,267

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 20, 2026 8:10:30 AM EST

2.31USD-6.855%(-0.17)500

After-hours

Feb 20, 2026 4:32:30 PM EST

2.58USD-1.149%(-0.03)1,022

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	2.1800	2.6500	2.1200	2.6100	+5.242%	2,085,267	0.000%
2026-02-19	2.4100	2.5000	2.3700	2.4800	+2.905%	786,054	+5.242%
2026-02-18	2.3100	2.4500	2.3000	2.4100	+2.991%	987,720	+8.299%
2026-02-17	2.3000	2.3700	2.1600	2.3400	+4.933%	1,271,939	+11.538%
2026-02-13	2.3000	2.3100	2.2000	2.2300	-2.193%	689,619	+17.040%
2026-02-12	2.3800	2.4300	2.2500	2.2800	-4.202%	811,815	+14.474%
2026-02-11	2.3800	2.4600	2.2700	2.3800	0.000%	1,302,224	+9.664%
2026-02-10	2.4300	2.5200	2.3400	2.3800	-0.418%	805,562	+9.664%
2026-02-09	2.2600	2.4000	2.2200	2.3900	+0.420%	727,443	+9.205%
2026-02-06	2.2400	2.4000	2.2000	2.3800	+7.692%	664,411	+9.664%
2026-02-05	2.3700	2.3800	2.1800	2.2100	-5.556%	857,670	+18.100%
2026-02-04	2.2900	2.3700	2.2400	2.3400	+3.084%	1,112,617	+11.538%
2026-02-03	2.2700	2.4300	2.2550	2.2700	-0.439%	1,298,286	+14.978%
2026-02-02	2.2000	2.3800	2.2000	2.2800	+2.242%	1,804,816	+14.474%
2026-01-30	2.0700	2.2400	2.0400	2.2300	+6.699%	1,308,885	+17.040%
2026-01-29	2.0800	2.1000	1.9900	2.0900	-1.878%	745,461	+24.880%
2026-01-28	2.1200	2.1400	2.0600	2.1300	+0.948%	845,467	+22.535%
2026-01-27	2.0400	2.1100	1.8800	2.1100	+3.431%	1,686,485	+23.697%
2026-01-26	2.1200	2.1900	2.0300	2.0400	-3.774%	878,384	+27.941%
2026-01-23	2.1300	2.1300	2.0200	2.1200	0.000%	1,053,479	+23.113%
2026-01-22	2.1200	2.2600	2.1100	2.1200	-0.935%	1,323,426	+23.113%
2026-01-21	2.2800	2.2800	2.1100	2.1400	-2.727%	1,461,553	+21.963%
2026-01-20	2.4100	2.4100	2.2000	2.2000	-12.698%	1,506,482	+18.636%
2026-01-16	2.5300	2.5400	2.4500	2.5200	-0.395%	1,528,399	+3.571%
2026-01-15	2.6000	2.6900	2.5300	2.5300	-2.317%	823,347	+3.162%
2026-01-14	2.5200	2.5900	2.4800	2.5900	+3.187%	1,052,889	+0.772%
2026-01-13	2.7600	2.7600	2.4300	2.5100	-6.691%	2,214,768	+3.984%
2026-01-12	2.4700	2.7400	2.4400	2.6900	+9.796%	1,966,658	-2.974%
2026-01-09	2.4300	2.5000	2.3100	2.4500	+3.376%	1,779,805	+6.531%
2026-01-08	2.2800	2.4100	2.2300	2.3700	+10.233%	2,048,906	+10.127%
2026-01-07	1.9400	2.2300	1.9400	2.1500	+12.565%	3,222,096	+21.395%
2026-01-06	2.0200	2.0800	1.8500	1.9100	-3.046%	3,324,967	+36.649%
2026-01-05	2.3400	2.3400	1.9200	1.9700	-15.086%	3,673,806	+32.487%
2026-01-02	2.8200	2.8500	2.3000	2.3200	-77.989%	1,925,734	+12.500%
2025-05-23	10.5200	10.5700	10.5200	10.5400	+0.285%	16,200	-75.237%
2025-05-22	23.1300	23.1300	10.4400	10.5100	+16.261%	4,865	-75.167%
2022-09-01	8.9400	9.0500	8.9200	9.0400	-0.659%	32,748	-71.128%
2022-08-31	8.9500	9.1750	8.9500	9.1000	-1.087%	107,851	-71.319%
2022-08-30	9.4200	9.6350	8.9900	9.2000	-3.463%	123,206	-71.630%
2022-08-29	9.4300	9.7200	9.4200	9.5300	-0.522%	119,933	-72.613%
2022-08-26	9.9100	9.9600	9.4800	9.5800	-2.741%	268,434	-72.756%
2022-08-25	9.5300	9.8700	9.4800	9.8500	+6.717%	915,092	-73.503%
2022-08-24	9.2000	9.3800	9.1000	9.2300	-0.108%	315,220	-71.723%
2022-08-23	8.9900	9.3650	8.9000	9.2400	+5.842%	422,473	-71.753%
2022-08-22	8.6700	8.8900	8.6600	8.7300	+1.748%	267,774	-70.103%
2022-08-19	8.7800	8.8300	8.5800	8.5800	-1.493%	210,865	-69.580%
2022-08-18	8.8700	8.8700	8.7100	8.7100	-1.582%	115,733	-70.034%
2022-08-17	8.7300	8.9400	8.7300	8.8500	+0.568%	136,077	-70.508%
2022-08-16	8.7600	8.8600	8.7200	8.8000	-0.677%	143,454	-70.341%
2022-08-15	8.7600	8.9100	8.7300	8.8600	-3.275%	211,926	-70.542%
2022-08-12	8.8000	9.1600	8.7200	9.1600	-0.758%	421,653	-71.507%
2022-08-11	9.1900	9.3900	9.1500	9.2300	+0.985%	59,295	-71.723%
2022-08-10	9.0100	9.1900	8.9900	9.1400	+0.994%	57,831	-71.444%
2022-08-09	8.9600	9.0600	8.8800	9.0500	+1.230%	43,242	-71.160%
2022-08-08	9.0600	9.0900	8.8800	8.9400	-1.433%	64,777	-70.805%
2022-08-05	8.7119	9.0700	8.7119	9.0700	+3.185%	53,457	-71.224%
2022-08-04	8.9800	8.9800	8.7419	8.7900	-1.125%	40,810	-70.307%
2022-08-03	8.8200	8.9040	8.6400	8.8900	-0.224%	82,057	-70.641%
2022-08-02	8.8500	9.0000	8.7100	8.9100	-0.890%	75,264	-70.707%
2022-08-01	9.1200	9.1290	8.8300	8.9900	-3.229%	111,777	-70.968%
2022-07-29	9.1400	9.3200	9.1100	9.2900	-0.854%	42,120	-71.905%
2022-07-28	9.2200	9.3943	9.1400	9.3700	+0.644%	75,166	-72.145%
2022-07-27	9.1600	9.3600	9.1250	9.3100	+2.308%	33,445	-71.966%
2022-07-26	9.2700	9.2700	9.0437	9.1000	-1.087%	94,390	-71.319%
2022-07-25	9.0000	9.2600	8.9300	9.2000	+2.564%	71,729	-71.630%
2022-07-22	8.9600	9.0350	8.8600	8.9700	-1.429%	38,818	-70.903%
2022-07-21	9.0500	9.1000	8.9700	9.1000	-0.329%	44,458	-71.319%
2022-07-20	9.2300	9.3600	9.1000	9.1300	-4.697%	99,241	-71.413%
2022-07-19	9.3600	9.6600	9.2800	9.5800	+2.241%	92,238	-72.756%
2022-07-18	9.2200	9.4300	9.2100	9.3700	+5.876%	98,185	-72.145%
2022-07-15	8.6900	8.8500	8.5100	8.8500	+0.454%	40,294	-70.508%
2022-07-14	8.9600	8.9600	8.7000	8.8100	-2.652%	42,642	-70.375%
2022-07-13	8.9600	9.1500	8.8400	9.0500	+1.004%	67,477	-71.160%
2022-07-12	8.8800	9.0754	8.7029	8.9600	-0.775%	86,354	-70.871%
2022-07-11	9.1900	9.1900	8.9847	9.0300	-4.747%	67,980	-71.096%
2022-07-08	9.4700	9.6000	9.3500	9.4800	-0.211%	78,996	-72.468%
2022-07-07	9.4500	9.6700	9.4500	9.5000	+1.064%	119,355	-72.526%
2022-07-06	9.2000	9.4000	8.9812	9.4000	+0.642%	80,051	-72.234%
2022-07-05	9.3000	9.4100	9.1500	9.3400	-2.096%	93,077	-72.056%
2022-07-01	9.3400	9.6000	9.3300	9.5400	+0.315%	39,372	-72.642%
2022-06-30	9.2200	9.5100	9.0800	9.5100	-0.834%	70,997	-72.555%
2022-06-29	9.7500	9.7500	9.4900	9.5900	-2.442%	39,910	-72.784%
2022-06-28	9.9100	10.0900	9.7200	9.8300	+0.306%	58,638	-73.449%
2022-06-27	9.7500	9.8400	9.6800	9.8000	+2.510%	83,522	-73.367%
2022-06-24	9.3400	9.6600	9.3000	9.5600	+3.575%	67,906	-72.699%
2022-06-23	9.4800	9.5399	9.1400	9.2300	-3.249%	67,018	-71.723%
2022-06-22	9.5000	9.6900	9.4600	9.5400	-4.600%	126,420	-72.642%
2022-06-21	9.9000	10.0050	9.8500	10.0000	+2.881%	38,058	-73.900%
2022-06-17	10.2400	10.2400	9.6700	9.7200	-3.380%	97,349	-73.148%
2022-06-16	10.1900	10.2500	10.0100	10.0600	-4.825%	168,719	-74.056%
2022-06-15	10.4000	10.6000	10.3553	10.5700	+3.425%	69,064	-75.307%
2022-06-14	10.3300	10.4000	10.1100	10.2200	-1.065%	88,627	-74.462%
2022-06-13	10.2800	10.4200	10.0950	10.3300	-3.548%	51,187	-74.734%
2022-06-10	10.8800	10.8800	10.4200	10.7100	-2.013%	50,084	-75.630%
2022-06-09	11.4200	11.4200	10.9200	10.9300	-6.019%	103,032	-76.121%
2022-06-08	11.6300	11.6300	11.4150	11.6300	+0.432%	89,836	-77.558%
2022-06-07	11.4700	11.6400	11.3650	11.5800	+0.521%	46,905	-77.461%
2022-06-06	11.4800	11.5300	11.3100	11.5200	+3.504%	45,682	-77.344%
2022-06-03	11.2200	11.3504	11.0600	11.1300	-3.385%	76,198	-76.550%
2022-06-02	11.0700	11.5700	11.0700	11.5200	+2.857%	116,352	-77.344%
2022-06-01	11.0600	11.3000	11.0400	11.2000	+2.847%	96,227	-76.696%
2022-05-31	11.2100	11.2100	10.8900	10.8900	+0.184%	110,273	-76.033%
2022-05-27	11.0500	11.0700	10.7400	10.8700	-1.629%	101,097	-75.989%
2022-05-26	10.9200	11.1900	10.6150	11.0500	+2.220%	294,394	-76.380%
2022-05-25	10.8100	10.8700	10.5150	10.8100	+1.885%	186,817	-75.856%
2022-05-24	10.7800	10.8400	10.5378	10.6100	-5.437%	99,101	-75.401%
2022-05-23	11.2400	11.3100	11.1000	11.2200	+3.985%	130,794	-76.738%
2022-05-20	10.9600	11.0900	10.4700	10.7900	+3.551%	133,027	-75.811%
2022-05-19	10.0900	10.5200	10.0900	10.4200	+4.096%	82,445	-74.952%
2022-05-18	10.2700	10.4000	9.9250	10.0100	-4.848%	97,102	-73.926%
2022-05-17	10.3900	10.5300	10.3200	10.5200	+4.885%	83,333	-75.190%
2022-05-16	9.9900	10.1100	9.9300	10.0300	+2.035%	66,618	-73.978%
2022-05-13	9.4500	9.8700	9.4500	9.8300	+6.385%	129,513	-73.449%
2022-05-12	9.1900	9.4200	9.0000	9.2400	-3.145%	92,445	-71.753%
2022-05-11	9.5100	9.9500	9.4700	9.5400	+0.739%	86,714	-72.642%
2022-05-10	9.6200	9.7500	9.2800	9.4700	+3.047%	190,196	-72.439%
2022-05-09	9.7700	9.7700	9.1800	9.1900	-7.265%	125,248	-71.600%
2022-05-06	10.1500	10.1500	9.7600	9.9100	-6.685%	131,734	-73.663%
2022-05-05	11.1300	11.1300	10.5000	10.6200	-6.596%	117,924	-75.424%
2022-05-04	11.2000	11.3900	10.9600	11.3700	+0.353%	64,823	-77.045%
2022-05-03	11.3000	11.5900	11.2100	11.3300	+0.177%	94,474	-76.964%
2022-05-02	11.3000	11.3700	11.1100	11.3100	+0.266%	84,463	-76.923%
2022-04-29	11.8600	12.0100	11.2800	11.2800	-4.082%	101,309	-76.862%
2022-04-28	11.8300	11.8300	11.4500	11.7600	+1.379%	84,334	-77.806%
2022-04-27	11.3000	11.7900	11.1900	11.6000	+8.108%	122,845	-77.500%
2022-04-26	11.1400	11.1800	10.5800	10.7300	-6.614%	203,173	-75.676%
2022-04-25	11.4800	11.7200	11.1400	11.4900	-10.792%	206,521	-77.285%
2022-04-22	13.0700	13.3000	12.6700	12.8800	+1.657%	115,408	-79.736%
2022-04-21	13.6800	13.7500	12.4200	12.6700	-8.388%	193,108	-79.400%
2022-04-20	14.1100	14.2700	13.7100	13.8300	-6.869%	96,588	-81.128%
2022-04-19	14.8200	14.8800	14.5800	14.8500	+0.202%	80,364	-82.424%
2022-04-18	15.0000	15.0300	14.6500	14.8200	-1.397%	102,177	-82.389%
2022-04-14	14.9800	15.1600	14.9000	15.0300	+1.898%	67,720	-82.635%
2022-04-13	14.4100	14.8000	14.3900	14.7500	+7.273%	74,219	-82.305%
2022-04-12	13.8000	13.9100	13.7000	13.7500	+2.155%	46,440	-81.018%
2022-04-11	13.9200	13.9800	13.4100	13.4600	-7.364%	80,903	-80.609%
2022-04-08	14.4500	14.7200	14.4500	14.5300	+1.608%	58,734	-82.037%
2022-04-07	14.5100	14.5500	14.0300	14.3000	-2.787%	120,875	-81.748%
2022-04-06	14.6700	14.8200	14.5400	14.7100	+1.239%	81,117	-82.257%
2022-04-05	15.0000	15.1500	14.5200	14.5300	-3.711%	70,846	-82.037%
2022-04-04	15.2600	15.2600	15.0000	15.0900	+0.399%	67,155	-82.704%
2022-04-01	14.8700	15.1243	14.8200	15.0300	+3.870%	66,903	-82.635%
2022-03-31	14.9300	14.9800	14.4600	14.4700	-4.299%	78,858	-81.963%
2022-03-30	15.0900	15.3200	15.0100	15.1200	-1.305%	82,842	-82.738%
2022-03-29	15.3400	15.3900	15.0900	15.3200	0.000%	107,081	-82.963%
2022-03-28	15.0900	15.3300	14.7600	15.3200	+1.659%	94,486	-82.963%
2022-03-25	15.2700	15.2900	14.9700	15.0700	-3.273%	87,878	-82.681%
2022-03-24	15.6500	15.7300	15.3600	15.5800	+0.129%	49,737	-83.248%
2022-03-23	14.9900	15.6600	14.9900	15.5600	+3.183%	127,657	-83.226%
2022-03-22	15.7500	15.8600	14.9700	15.0800	-2.078%	162,709	-82.692%
2022-03-21	15.2000	15.4000	14.9400	15.4000	+0.917%	168,967	-83.052%
2022-03-18	14.7500	15.2900	14.7500	15.2600	+4.736%	210,436	-82.896%
2022-03-17	14.2600	14.6600	14.1236	14.5700	+2.606%	166,024	-82.086%
2022-03-16	13.6600	14.2000	13.4400	14.2000	+14.332%	256,976	-81.620%
2022-03-15	12.4000	12.4731	11.6700	12.4200	-4.535%	265,482	-78.986%
2022-03-14	14.0000	14.0000	12.8200	13.0100	-11.376%	251,239	-79.939%
2022-03-11	15.8200	15.8200	14.5701	14.6800	-7.498%	191,310	-82.221%
2022-03-10	15.8300	16.0200	15.5500	15.8700	-0.998%	159,808	-83.554%
2022-03-09	15.9200	16.1451	15.6300	16.0300	+0.502%	118,256	-83.718%
2022-03-08	17.0900	17.1000	15.7800	15.9500	-12.266%	281,182	-83.636%
2022-03-07	18.7800	18.9500	18.1500	18.1800	-3.195%	259,283	-85.644%
2022-03-04	18.4300	18.7900	18.1200	18.7800	+1.294%	143,157	-86.102%
2022-03-03	18.2900	18.5700	17.9700	18.5400	+0.325%	188,648	-85.922%
2022-03-02	18.7600	18.9200	18.2800	18.4800	+1.316%	131,584	-85.877%
2022-03-01	17.4000	18.5800	17.4000	18.2400	+3.872%	202,544	-85.691%
2022-02-28	17.5100	18.0500	17.3400	17.5600	+0.746%	174,137	-85.137%
2022-02-25	17.0500	17.5000	16.8500	17.4300	+1.455%	113,358	-85.026%
2022-02-24	17.1600	17.3100	16.7700	17.1800	+1.717%	251,832	-84.808%
2022-02-23	17.3100	17.4100	16.8700	16.8900	-1.745%	170,900	-84.547%
2022-02-22	17.3200	17.7500	17.1300	17.1900	+0.644%	251,815	-84.817%
2022-02-18	16.9200	17.3300	16.8500	17.0800	+0.471%	150,439	-84.719%
2022-02-17	17.0000	17.3100	16.7700	17.0000	+1.190%	189,389	-84.647%
2022-02-16	16.1600	16.8200	16.1600	16.8000	+4.478%	107,929	-84.464%
2022-02-15	16.4100	16.4100	15.7800	16.0800	-3.016%	175,033	-83.769%
2022-02-14	16.6000	16.7100	16.1700	16.5800	+0.181%	188,368	-84.258%
2022-02-11	16.4000	16.7000	16.3500	16.5500	+2.350%	203,878	-84.230%
2022-02-10	16.3100	16.7600	16.0500	16.1700	-1.342%	223,097	-83.859%
2022-02-09	15.8100	16.5200	15.7100	16.3900	+7.335%	238,777	-84.076%
2022-02-08	14.4800	15.3900	14.4800	15.2700	+8.452%	298,015	-82.908%
2022-02-07	13.7700	14.1100	13.7700	14.0800	+3.911%	95,184	-81.463%
2022-02-04	13.3000	13.5700	13.3000	13.5500	+2.033%	63,183	-80.738%
2022-02-03	13.1700	13.4400	13.0900	13.2800	+0.454%	64,048	-80.346%
2022-02-02	13.5100	13.5100	13.1500	13.2200	-1.490%	62,527	-80.257%
2022-02-01	12.8100	13.4400	12.8100	13.4200	+4.274%	80,697	-80.551%
2022-01-31	12.7500	12.9100	12.6900	12.8700	+2.143%	60,827	-79.720%
2022-01-28	12.9000	13.0000	12.3100	12.6000	-4.906%	232,901	-79.286%
2022-01-27	13.8800	13.9100	13.1400	13.2500	-3.496%	174,154	-80.302%
2022-01-26	14.2600	14.3200	13.7200	13.7300	-1.223%	71,353	-80.991%
2022-01-25	13.7600	13.9700	13.5000	13.9000	-0.856%	68,102	-81.223%
2022-01-24	14.0400	14.4000	13.4900	14.0200	-2.639%	157,141	-81.384%
2022-01-21	14.7800	14.8350	14.3800	14.4000	-1.706%	172,035	-81.875%
2022-01-20	15.0700	15.0800	14.6100	14.6500	-0.340%	113,826	-82.184%
2022-01-19	14.4000	14.7800	14.4000	14.7000	+3.303%	97,831	-82.245%
2022-01-18	14.1600	14.3600	14.0800	14.2300	-0.767%	106,528	-81.658%
2022-01-14	14.2800	14.4600	14.1000	14.3400	-3.434%	148,327	-81.799%
2022-01-13	15.5000	15.5000	14.8500	14.8500	-3.883%	220,868	-82.424%
2022-01-12	15.5400	15.8400	15.2900	15.4500	-0.258%	121,501	-83.107%
2022-01-11	15.0300	15.5100	14.9700	15.4900	+8.855%	316,182	-83.150%
2022-01-10	14.3500	14.3900	14.0200	14.2300	+1.498%	144,873	-81.658%
2022-01-07	13.8000	14.0700	13.7200	14.0200	+5.811%	125,391	-81.384%
2022-01-06	13.3300	13.3500	13.1100	13.2500	0.000%	69,473	-80.302%
2022-01-05	13.4000	13.6000	13.2200	13.2500	-3.285%	177,448	-80.302%
2022-01-04	13.8000	13.8400	13.5500	13.7000	-2.768%	85,555	-80.949%
2022-01-03	13.9900	14.1000	13.9000	14.0900	+2.622%	69,235	-81.476%
2021-12-31	13.5800	13.8600	13.5800	13.7300	+0.219%	63,939	-80.991%
2021-12-30	13.5400	13.7587	13.5300	13.7000	+1.256%	115,455	-80.949%
2021-12-29	13.6150	13.6700	13.3700	13.5300	-2.310%	112,255	-80.710%
2021-12-28	14.0700	14.1100	13.7100	13.8500	-2.465%	89,775	-81.155%
2021-12-27	14.2400	14.3127	14.1100	14.2000	-2.606%	85,850	-81.620%
2021-12-23	14.7000	14.9300	14.4900	14.5800	+5.271%	326,196	-82.099%
2021-12-22	13.7400	13.9350	13.5000	13.8500	+0.801%	71,572	-81.155%
2021-12-21	13.2300	13.7500	13.2300	13.7400	+5.855%	184,619	-81.004%
2021-12-20	13.1600	13.3180	12.8200	12.9800	-3.423%	112,987	-79.892%
2021-12-17	13.3700	13.5700	13.1900	13.4400	+0.901%	84,313	-80.580%
2021-12-16	13.2400	13.5100	13.1600	13.3200	+5.463%	239,265	-80.405%
2021-12-15	12.7250	12.7250	12.2100	12.6300	-1.559%	160,523	-79.335%
2021-12-14	12.8400	13.0200	12.5900	12.8300	-3.097%	149,428	-79.657%
2021-12-13	13.6500	13.6600	13.2300	13.2400	-3.569%	111,985	-80.287%
2021-12-10	13.7400	13.7580	13.5400	13.7300	+1.403%	168,971	-80.991%
2021-12-09	13.5200	13.6400	13.4400	13.5400	-2.939%	117,670	-80.724%
2021-12-08	13.9200	13.9600	13.7600	13.9500	+2.123%	141,398	-81.290%
2021-12-07	13.7300	13.9200	13.6000	13.6600	+2.476%	306,568	-80.893%
2021-12-06	12.7900	13.3750	12.6100	13.3300	+12.870%	553,479	-80.420%
2021-12-03	12.2000	12.2800	11.8000	11.8100	-0.422%	393,688	-77.900%
2021-12-02	11.9600	12.0200	11.6700	11.8600	-1.084%	159,049	-77.993%
2021-12-01	12.4850	12.6300	11.9900	11.9900	-2.758%	208,079	-78.232%
2021-11-30	12.3200	12.4200	12.1400	12.3300	+0.818%	185,986	-78.832%
2021-11-29	12.2600	12.2600	12.0700	12.2300	-0.891%	149,423	-78.659%
2021-11-26	12.5400	12.5400	12.2100	12.3400	-5.657%	115,273	-78.849%
2021-11-24	13.0000	13.1500	12.9000	13.0800	+0.230%	93,010	-80.046%
2021-11-23	12.9600	13.3400	12.9200	13.0500	-0.986%	151,868	-80.000%
2021-11-22	12.9700	13.3500	12.9300	13.1800	-0.227%	264,125	-80.197%
2021-11-19	13.1400	13.2600	13.0300	13.2100	+0.609%	98,569	-80.242%
2021-11-18	12.8200	13.1900	12.7600	13.1300	+1.468%	241,437	-80.122%
2021-11-17	12.9400	13.0100	12.7800	12.9400	+0.232%	199,436	-79.830%
2021-11-16	13.0500	13.0500	12.9000	12.9100	-2.713%	107,103	-79.783%
2021-11-15	13.3900	13.3900	13.2000	13.2700	-3.280%	150,579	-80.332%
2021-11-12	13.7500	13.9000	13.5400	13.7200	-2.279%	208,747	-80.977%
2021-11-11	13.6300	14.2700	13.5800	14.0400	+8.837%	311,423	-81.410%
2021-11-10	12.9000	12.9900	12.8250	12.9000	-2.861%	159,744	-79.767%
2021-11-09	13.4200	13.6000	13.2600	13.2800	-5.143%	227,940	-80.346%
2021-11-08	13.6300	14.0000	13.6200	14.0000	+3.321%	176,507	-81.357%
2021-11-05	13.3800	13.7300	13.2334	13.5500	-3.490%	206,262	-80.738%
2021-11-04	14.2000	14.2800	13.8200	14.0400	-2.024%	191,324	-81.410%
2021-11-03	14.3400	14.4900	14.2500	14.3300	-0.070%	96,641	-81.786%
2021-11-02	14.2100	14.4500	14.1423	14.3400	-4.654%	246,168	-81.799%
2021-11-01	14.6500	15.1200	13.8400	15.0400	+0.267%	169,779	-82.646%
2021-10-29	15.1900	15.1900	14.9500	15.0000	-3.661%	173,519	-82.600%
2021-10-28	15.2300	15.5800	15.1100	15.5700	-1.331%	216,113	-83.237%
2021-10-27	16.0000	16.3700	15.7300	15.7800	-6.071%	208,539	-83.460%
2021-10-26	17.6200	17.8799	16.7200	16.8000	-3.725%	210,421	-84.464%
2021-10-25	17.5100	17.6200	17.4201	17.4500	+0.345%	94,809	-85.043%
2021-10-22	17.4700	17.5600	17.2500	17.3900	-1.473%	97,183	-84.991%
2021-10-21	17.8800	17.8800	17.4400	17.6500	-1.944%	145,902	-85.212%
2021-10-20	18.1000	18.1000	17.7600	18.0000	-2.965%	121,037	-85.500%
2021-10-19	18.6200	18.6600	18.3900	18.5500	-0.749%	151,554	-85.930%
2021-10-18	18.7300	18.8500	18.6500	18.6900	+4.007%	185,470	-86.035%
2021-10-15	17.8000	18.2800	17.5281	17.9700	+1.755%	224,315	-85.476%
2021-10-14	17.8800	17.9800	17.5300	17.6600	+0.512%	123,995	-85.221%
2021-10-13	17.4200	17.7400	17.3200	17.5700	+1.443%	132,196	-85.145%
2021-10-12	17.2100	17.5400	17.2000	17.3200	-1.703%	139,099	-84.931%
2021-10-11	17.3400	18.0200	17.1100	17.6200	-2.165%	179,228	-85.187%
2021-10-08	18.0700	18.2200	17.8100	18.0100	-3.998%	181,829	-85.508%
2021-10-07	18.6600	18.7700	18.6000	18.7600	+1.625%	105,980	-86.087%
2021-10-06	18.5600	18.7199	18.0400	18.4600	-3.754%	129,768	-85.861%
2021-10-05	19.4900	19.4900	19.0300	19.1800	+5.269%	181,978	-86.392%
2021-10-04	18.3100	18.4300	18.0700	18.2200	-2.148%	82,609	-85.675%
2021-10-01	18.7750	18.8100	18.3900	18.6200	-0.375%	57,698	-85.983%
2021-09-30	18.8800	18.9543	18.6300	18.6900	+2.299%	134,965	-86.035%
2021-09-29	18.5200	18.5500	18.2400	18.2700	-3.282%	117,039	-85.714%
2021-09-28	19.2000	19.2900	18.8100	18.8900	+2.163%	160,586	-86.183%
2021-09-27	18.0700	18.4900	18.0200	18.4900	-1.962%	200,224	-85.884%
2021-09-24	19.2100	19.3000	18.8001	18.8600	-6.309%	282,784	-86.161%
2021-09-23	20.3400	20.3800	20.0800	20.1300	-5.891%	329,099	-87.034%
2021-09-22	20.9800	21.5700	20.9700	21.3900	+4.494%	208,990	-87.798%
2021-09-21	20.8200	20.8900	20.3700	20.4700	+2.709%	141,138	-87.250%
2021-09-20	19.4400	20.3100	19.4300	19.9300	-4.090%	260,098	-86.904%
2021-09-17	21.1300	21.2000	20.5600	20.7800	-1.703%	244,344	-87.440%
2021-09-16	21.6000	21.6000	20.8000	21.1400	-4.903%	253,068	-87.654%
2021-09-15	21.7700	22.3500	21.6300	22.2300	+2.348%	268,864	-88.259%
2021-09-14	21.8500	22.2400	21.4700	21.7200	-6.621%	382,929	-87.983%
2021-09-13	23.2300	23.9000	23.1600	23.2600	+8.287%	563,050	-88.779%
2021-09-10	21.6200	22.1400	21.4300	21.4800	-4.150%	348,912	-87.849%
2021-09-09	21.6400	22.4700	21.5800	22.4100	+9.907%	429,278	-88.353%
2021-09-08	20.5200	20.6100	20.2500	20.3900	+3.608%	271,561	-87.200%
2021-09-07	19.7500	19.8400	19.6400	19.6800	+7.541%	235,816	-86.738%
2021-09-03	18.1600	18.3200	18.1100	18.3000	+1.161%	147,074	-85.738%
2021-09-02	17.9100	18.2000	17.8600	18.0900	+3.668%	258,599	-85.572%
2021-09-01	17.0600	17.7000	17.0600	17.4500	-4.488%	308,252	-85.043%
2021-08-31	18.1100	18.2800	17.9201	18.2700	+3.748%	213,378	-85.714%
2021-08-30	17.6100	17.7000	17.2900	17.6100	+3.955%	236,377	-85.179%
2021-08-27	16.5700	16.9600	16.5300	16.9400	+3.799%	167,698	-84.593%
2021-08-26	16.2700	16.5500	16.2500	16.3200	+2.836%	159,347	-84.007%
2021-08-25	15.5100	16.0100	15.4800	15.8700	+4.614%	166,457	-83.554%
2021-08-24	14.8800	15.4500	14.8800	15.1700	+4.261%	190,359	-82.795%
2021-08-23	14.4000	14.5900	14.3690	14.5500	+2.827%	82,218	-82.062%
2021-08-20	13.9600	14.1700	13.9600	14.1500	+0.783%	95,458	-81.555%
2021-08-19	14.0900	14.1200	13.8700	14.0400	-2.837%	124,761	-81.410%
2021-08-18	14.5650	14.6400	14.4300	14.4500	-0.551%	82,035	-81.938%
2021-08-17	14.5750	14.6100	14.3200	14.5300	-5.157%	129,795	-82.037%
2021-08-16	15.4400	15.4400	15.2000	15.3200	-4.489%	109,604	-82.963%
2021-08-13	16.1400	16.1500	16.0300	16.0400	+0.881%	96,788	-83.728%
2021-08-12	15.9700	15.9900	15.7800	15.9000	+2.647%	104,060	-83.585%
2021-08-11	15.6500	15.7000	15.4100	15.4900	+1.176%	150,010	-83.150%
2021-08-10	15.1100	15.3900	15.0800	15.3100	+2.545%	136,657	-82.952%
2021-08-09	14.9500	15.0000	14.8700	14.9300	+0.067%	44,016	-82.518%
2021-08-06	14.9400	14.9842	14.8000	14.9200	+3.611%	79,401	-82.507%
2021-08-05	14.2900	14.4000	14.2300	14.4000	-0.484%	42,274	-81.875%
2021-08-04	14.5500	14.6850	14.4400	14.4700	-0.069%	77,051	-81.963%
2021-08-03	14.3500	14.4800	14.1500	14.4800	-4.485%	127,622	-81.975%
2021-08-02	15.2800	15.3900	15.1200	15.1600	+0.265%	75,182	-82.784%
2021-07-30	15.1500	15.3400	15.0800	15.1200	+1.340%	114,808	-82.738%
2021-07-29	14.8200	15.0062	14.7400	14.9200	+2.755%	121,111	-82.507%
2021-07-28	14.2200	14.5200	14.2100	14.5200	+1.468%	158,758	-82.025%
2021-07-27	14.1700	14.3100	13.9600	14.3100	-8.151%	206,373	-81.761%
2021-07-26	15.4100	15.6100	15.4100	15.5800	+0.451%	93,613	-83.248%
2021-07-23	15.4700	15.6000	15.3500	15.5100	-2.575%	89,363	-83.172%
2021-07-22	15.9800	16.0000	15.8500	15.9200	+4.052%	115,652	-83.606%
2021-07-21	15.0300	15.3000	15.0300	15.3000	+2.961%	68,004	-82.941%
2021-07-20	14.5200	14.9400	14.4500	14.8600	-1.197%	186,347	-82.436%
2021-07-19	15.3200	15.3800	14.9400	15.0400	-0.857%	158,341	-82.646%
2021-07-16	15.2800	15.3200	15.0750	15.1700	+4.693%	172,845	-82.795%
2021-07-15	14.5500	14.6500	14.3900	14.4900	-0.069%	70,739	-81.988%
2021-07-14	14.7200	14.7800	14.5000	14.5000	-2.750%	50,556	-82.000%
2021-07-13	15.0800	15.0800	14.9100	14.9100	-1.324%	70,722	-82.495%
2021-07-12	15.0500	15.1200	14.9400	15.1100	+0.265%	58,143	-82.727%
2021-07-09	14.9700	15.1400	14.9400	15.0700	+7.951%	133,645	-82.681%
2021-07-08	14.1100	14.1100	13.8400	13.9600	-5.548%	124,216	-81.304%
2021-07-07	14.8500	14.9000	14.7000	14.7800	+1.861%	100,123	-82.341%
2021-07-06	14.7200	14.8000	14.5100	14.5100	-0.343%	133,292	-82.012%
2021-07-02	14.4800	14.6399	14.4600	14.5600	-0.614%	78,286	-82.074%
2021-07-01	14.6400	14.7600	14.5700	14.6500	-0.947%	61,862	-82.184%
2021-06-30	14.7800	14.9200	14.7300	14.7900	+1.371%	72,179	-82.353%
2021-06-29	14.3300	14.6100	14.3100	14.5900	-1.085%	131,418	-82.111%
2021-06-28	15.0400	15.0700	14.7200	14.7500	-2.123%	116,626	-82.305%
2021-06-25	15.0100	15.1000	14.9500	15.0700	+5.606%	181,358	-82.681%
2021-06-24	14.2000	14.3000	14.1000	14.2700	+2.958%	94,026	-81.710%
2021-06-23	14.0100	14.0944	13.8600	13.8600	+5.802%	194,531	-81.169%
2021-06-22	12.9800	13.1200	12.9350	13.1000	+0.537%	61,965	-80.076%
2021-06-21	12.7800	13.0300	12.7500	13.0300	+0.463%	133,021	-79.969%
2021-06-18	13.1100	13.1600	12.9350	12.9700	+0.387%	126,605	-79.877%
2021-06-17	13.1700	13.2300	12.6850	12.9200	-0.539%	229,624	-79.799%
2021-06-16	12.9700	13.0800	12.8600	12.9900	-6.006%	278,628	-79.908%
2021-06-15	13.9200	13.9300	13.6200	13.8200	-2.539%	122,845	-81.114%
2021-06-14	14.3400	14.4300	14.1610	14.1800	-1.047%	87,619	-81.594%
2021-06-11	14.4500	14.5300	14.2900	14.3300	+4.599%	139,202	-81.786%
2021-06-10	13.6500	13.7600	13.6000	13.7000	+0.809%	77,917	-80.949%
2021-06-09	13.7800	13.7900	13.5900	13.5900	-0.293%	84,258	-80.795%
2021-06-08	13.5600	13.6532	13.4800	13.6300	-1.730%	94,493	-80.851%
2021-06-07	13.9900	14.0100	13.8300	13.8700	+0.507%	131,238	-81.182%
2021-06-04	13.7400	13.8000	13.6400	13.8000	-1.075%	70,820	-81.087%
2021-06-03	14.0800	14.0800	13.8001	13.9500	-3.326%	116,201	-81.290%
2021-06-02	14.3900	14.4600	14.1900	14.4300	-1.502%	105,900	-81.913%
2021-06-01	14.5700	14.6700	14.4000	14.6500	-0.136%	114,474	-82.184%
2021-05-28	14.6100	14.7300	14.5600	14.6700	+1.103%	116,235	-82.209%
2021-05-27	14.1900	14.5500	14.0900	14.5100	+3.940%	241,423	-82.012%
2021-05-26	13.8800	13.9700	13.8101	13.9600	-0.214%	179,964	-81.304%
2021-05-25	14.1100	14.1100	13.9690	13.9900	+0.720%	156,984	-81.344%
2021-05-24	13.7900	13.8900	13.6900	13.8900	-1.907%	186,461	-81.210%
2021-05-21	14.4900	14.5700	14.0600	14.1600	+1.578%	189,809	-81.568%
2021-05-20	14.0500	14.0925	13.8500	13.9400	-2.175%	142,628	-81.277%
2021-05-19	14.4100	14.5700	14.1700	14.2500	-3.324%	181,810	-81.684%
2021-05-18	14.7600	14.8900	14.6800	14.7400	+0.959%	99,029	-82.293%
2021-05-17	14.4100	14.6000	14.3100	14.6000	+2.817%	137,046	-82.123%
2021-05-14	13.9300	14.2200	13.9300	14.2000	+0.212%	178,611	-81.620%
2021-05-13	14.5200	14.6499	13.8200	14.1700	-7.204%	334,147	-81.581%
2021-05-12	15.7100	15.7300	15.2100	15.2700	-5.155%	252,848	-82.908%
2021-05-11	15.8000	16.1000	15.6300	16.1000	-1.649%	234,439	-83.789%
2021-05-10	16.7900	16.9300	16.3500	16.3700	+6.924%	477,585	-84.056%
2021-05-07	15.3100	15.3800	15.2168	15.3100	-0.130%	133,266	-82.952%

document.getElementById("KCYyzZ").onerror = function(){this.style.display='none';}; .dark-mode .KpSdTn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KpSdTn{ color: #333333; background-color: white; border: 2px solid #333333; }ACHAccendra Health, Inc.stock NYSE

ACH
Accendra Health, Inc.
stock NYSE