Dark

ACH
Accendra Health, Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:54 PM EDT

1.15USD-5.738%(-0.07)1,069,862

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:24:30 AM EDT

1.19USD-2.787%(-0.03)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

1.15USD0.000%(0.00)231

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	1.1800	1.2000	1.1200	1.1500	-5.738%	1,069,862	0.000%
2026-08-31	1.2100	1.2400	1.1600	1.2200	0.000%	1,007,586	-5.738%
2026-08-28	1.2200	1.2500	1.2000	1.2200	0.000%	678,496	-5.738%
2026-08-27	1.2000	1.2300	1.1700	1.2200	0.000%	814,177	-5.738%
2026-08-26	1.1700	1.2300	1.1300	1.2200	+5.172%	761,651	-5.738%
2026-08-25	1.1500	1.1800	1.1000	1.1600	0.000%	1,098,407	-0.862%
2026-08-24	1.1700	1.1900	1.1000	1.1600	-2.521%	1,439,628	-0.862%
2026-08-21	1.2900	1.3100	1.1700	1.1900	-8.462%	1,690,120	-3.361%
2026-08-20	1.2800	1.3700	1.2400	1.3000	-1.515%	2,490,320	-11.538%
2026-08-19	1.1100	1.3200	1.1100	1.3200	+17.857%	3,833,935	-12.879%
2026-08-18	1.0400	1.1200	0.9600	1.1200	+5.660%	3,718,671	+2.679%
2026-08-17	0.9600	1.0700	0.9500	1.0600	+12.766%	2,768,829	+8.491%
2026-08-14	1.0900	1.0900	0.9300	0.9400	-13.761%	2,872,939	+22.340%
2026-08-13	1.2000	1.2000	1.0900	1.0900	-9.917%	2,857,863	+5.505%
2026-08-12	1.2500	1.3400	1.2000	1.2100	-0.820%	2,003,502	-4.959%
2026-08-11	1.3000	1.3300	1.2100	1.2200	-12.230%	3,191,823	-5.738%
2026-08-10	1.7100	1.7300	1.2500	1.3900	-49.819%	8,058,299	-17.266%
2026-08-07	2.9500	3.2100	2.7500	2.7700	-5.137%	1,146,138	-58.484%
2026-08-06	2.9400	3.0400	2.9200	2.9200	-1.017%	1,279,405	-60.616%
2026-08-05	2.8900	3.2200	2.8100	2.9500	+1.375%	1,059,389	-61.017%
2026-08-04	3.5400	3.5400	2.8700	2.9100	-14.412%	1,684,230	-60.481%
2026-08-03	3.1600	3.4500	3.1200	3.4000	+10.032%	528,149	-66.176%
2026-07-31	3.3800	3.3800	3.0100	3.0900	-8.036%	610,910	-62.783%
2026-07-30	3.2800	3.3600	3.1300	3.3600	+1.511%	502,585	-65.774%
2026-07-29	3.2300	3.3400	3.1400	3.3100	+1.846%	491,310	-65.257%
2026-07-28	3.1600	3.2500	3.1100	3.2500	+1.246%	257,292	-64.615%
2026-07-27	3.2100	3.3100	3.1900	3.2100	+2.556%	240,837	-64.174%
2026-07-24	3.1100	3.1600	3.0600	3.1300	+0.321%	343,509	-63.259%
2026-07-23	3.1000	3.1600	2.9700	3.1200	-0.952%	498,801	-63.141%
2026-07-22	3.4100	3.4500	3.1400	3.1500	-7.353%	295,759	-63.492%
2026-07-21	3.3700	3.5400	3.3200	3.4000	+2.719%	492,223	-66.176%
2026-07-20	3.5100	3.5100	3.2900	3.3100	-4.335%	418,106	-65.257%
2026-07-17	3.7100	3.7300	3.4300	3.4600	-8.466%	353,179	-66.763%
2026-07-16	3.6200	3.8300	3.6200	3.7800	+4.420%	554,200	-69.577%
2026-07-15	3.6500	3.8300	3.5400	3.6200	+0.277%	1,141,797	-68.232%
2026-07-14	3.3500	3.6200	3.3100	3.6100	+6.805%	384,503	-68.144%
2026-07-13	3.4300	3.5100	3.3700	3.3800	-0.880%	363,084	-65.976%
2026-07-10	3.2800	3.4700	3.2700	3.4100	+3.647%	262,198	-66.276%
2026-07-09	3.0900	3.3400	3.0900	3.2900	+3.459%	469,819	-65.046%
2026-07-08	3.2000	3.2900	3.1000	3.1800	-1.548%	726,211	-63.836%
2026-07-07	3.6700	3.6900	3.2200	3.2300	-11.264%	610,279	-64.396%
2026-07-06	3.5200	3.7500	3.4300	3.6400	+1.961%	646,080	-68.407%
2026-07-02	3.5700	3.7100	3.5300	3.5700	0.000%	774,295	-67.787%
2026-07-01	3.5100	3.5900	3.3700	3.5700	+4.386%	641,579	-67.787%
2026-06-30	3.4300	3.5200	3.3200	3.4200	-0.870%	979,054	-66.374%
2026-06-29	3.3200	3.4600	3.2600	3.4500	+3.604%	830,185	-66.667%
2026-06-26	3.3400	3.3400	3.1200	3.3300	+5.380%	1,246,839	-65.465%
2026-06-25	3.2100	3.3000	3.1400	3.1600	-1.558%	345,754	-63.608%
2026-06-24	3.2100	3.3500	3.1500	3.2100	+2.885%	464,056	-64.174%
2026-06-23	3.1700	3.2300	3.0200	3.1200	-2.804%	477,844	-63.141%
2026-06-22	3.3500	3.3600	3.1900	3.2100	-0.926%	608,285	-64.174%
2026-06-18	3.3100	3.3800	3.0800	3.2400	+2.208%	2,196,314	-64.506%
2026-06-17	3.1100	3.3200	3.0300	3.1700	+2.922%	842,544	-63.722%
2026-06-16	3.1000	3.2000	3.0400	3.0800	+1.316%	764,695	-62.662%
2026-06-15	3.3600	3.3600	3.0300	3.0400	-8.709%	554,721	-62.171%
2026-06-12	3.1900	3.4100	3.1300	3.3300	+4.389%	1,040,516	-65.465%
2026-06-11	2.7800	3.1900	2.7500	3.1900	+16.423%	664,182	-63.950%
2026-06-10	2.7100	2.8400	2.7100	2.7400	+2.239%	564,137	-58.029%
2026-06-09	2.6400	2.7200	2.6200	2.6800	+5.098%	475,123	-57.090%
2026-06-08	2.7700	2.7700	2.5300	2.5500	-5.556%	683,323	-54.902%
2026-06-05	2.7200	2.8500	2.6800	2.7000	+1.504%	617,583	-57.407%
2026-06-04	2.5800	2.7900	2.5800	2.6600	+3.101%	789,096	-56.767%
2026-06-03	2.7700	2.7900	2.5500	2.5800	-8.185%	729,415	-55.426%
2026-06-02	2.7700	2.8600	2.7200	2.8100	+2.182%	712,555	-59.075%
2026-06-01	2.7900	2.8700	2.7400	2.7500	-3.169%	681,021	-58.182%
2026-05-29	2.8800	2.9500	2.8100	2.8400	-1.389%	670,659	-59.507%
2026-05-28	2.8000	2.9800	2.8000	2.8800	+2.128%	638,750	-60.069%
2026-05-27	2.7800	2.9200	2.7800	2.8200	+1.439%	525,508	-59.220%
2026-05-26	2.8800	3.1200	2.7500	2.7800	-1.767%	906,724	-58.633%
2026-05-22	2.7400	3.0000	2.7300	2.8300	+4.815%	617,275	-59.364%
2026-05-21	2.6300	2.7600	2.5900	2.7000	+1.124%	551,513	-57.407%
2026-05-20	2.8000	2.8000	2.5900	2.6700	-4.301%	750,839	-56.929%
2026-05-19	2.8100	2.9800	2.7700	2.7900	+1.825%	904,279	-58.781%
2026-05-18	2.9000	2.9000	2.7300	2.7400	-5.842%	1,117,207	-58.029%
2026-05-15	3.0500	3.1700	2.9000	2.9100	-4.276%	818,427	-60.481%
2026-05-14	3.1400	3.2600	2.9900	3.0400	-3.492%	827,184	-62.171%
2026-05-13	3.1200	3.3500	3.0100	3.1500	-1.869%	1,427,788	-63.492%
2026-05-12	3.9100	3.9500	2.8900	3.2100	-17.268%	2,479,479	-64.174%
2026-05-11	4.0800	4.6200	3.4000	3.8800	+7.778%	2,798,783	-70.361%
2026-05-08	3.7600	3.7600	3.5800	3.6000	-3.485%	877,370	-68.056%
2026-05-07	3.6900	3.8900	3.6900	3.7300	+0.811%	660,218	-69.169%
2026-05-06	3.7800	3.8400	3.6700	3.7000	-1.596%	634,579	-68.919%
2026-05-05	3.7300	3.7700	3.6000	3.7600	+1.622%	569,648	-69.415%
2026-05-04	3.7500	3.9300	3.7000	3.7000	-0.270%	664,277	-68.919%
2026-05-01	3.7700	3.8100	3.5900	3.7100	+0.270%	710,409	-69.003%
2026-04-30	3.3500	3.7600	3.3200	3.7000	+6.017%	717,983	-68.919%
2026-04-29	3.8100	3.9000	3.4400	3.4900	-8.877%	799,347	-67.049%
2026-04-28	3.4300	3.8300	3.3900	3.8300	+11.662%	588,789	-69.974%
2026-04-27	3.3000	3.4700	3.2700	3.4300	+4.255%	577,119	-66.472%
2026-04-24	3.3400	3.3400	3.1900	3.2900	-1.791%	545,626	-65.046%
2026-04-23	3.4500	3.4700	3.3100	3.3500	-3.179%	689,297	-65.672%
2026-04-22	3.3800	3.5200	3.3200	3.4600	+3.904%	599,728	-66.763%
2026-04-21	3.4000	3.7000	3.3200	3.3300	-5.398%	648,938	-65.465%
2026-04-20	3.4500	3.9600	3.4500	3.5200	+4.762%	1,343,112	-67.330%
2026-04-17	3.3700	3.4400	3.3600	3.3600	+0.901%	684,314	-65.774%
2026-04-16	3.2000	3.3700	3.1500	3.3300	+5.714%	718,453	-65.465%
2026-04-15	3.1600	3.2700	3.1400	3.1500	0.000%	687,415	-63.492%
2026-04-14	3.0400	3.2000	3.0000	3.1500	+2.606%	785,360	-63.492%
2026-04-13	2.8500	3.0900	2.8500	3.0700	+8.865%	1,001,123	-62.541%
2026-04-10	2.6400	2.8200	2.6300	2.8200	+7.224%	530,614	-59.220%
2026-04-09	2.5600	2.6700	2.5600	2.6300	+1.938%	459,277	-56.274%
2026-04-08	2.6400	2.6700	2.5200	2.5800	+1.176%	882,397	-55.426%
2026-04-07	2.6400	2.6400	2.5100	2.5500	-5.204%	727,335	-54.902%
2026-04-06	2.5600	2.7300	2.5600	2.6900	+2.672%	725,477	-57.249%
2026-04-02	2.4300	2.6400	2.4100	2.6200	+5.645%	618,097	-56.107%
2026-04-01	2.3300	2.5500	2.3100	2.4800	+9.011%	757,302	-53.629%
2026-03-31	2.2200	2.3800	2.2200	2.2750	+5.324%	1,123,843	-49.451%
2026-03-30	2.0700	2.1800	2.0700	2.1600	+3.349%	740,546	-46.759%
2026-03-27	2.0900	2.1800	2.0700	2.0900	-0.476%	633,147	-44.976%
2026-03-26	2.0900	2.1300	2.0600	2.1000	+1.449%	633,111	-45.238%
2026-03-25	2.0800	2.1800	2.0500	2.0700	+2.475%	759,056	-44.444%
2026-03-24	2.0300	2.0700	1.9900	2.0200	-0.980%	729,926	-43.069%
2026-03-23	1.9500	2.0700	1.9200	2.0400	+4.615%	776,780	-43.627%
2026-03-20	2.0200	2.0200	1.8900	1.9500	-3.465%	2,231,094	-41.026%
2026-03-19	2.2500	2.2500	2.0100	2.0200	-11.013%	1,339,118	-43.069%
2026-03-18	2.3300	2.3400	2.2400	2.2700	-3.814%	793,759	-49.339%
2026-03-17	2.4700	2.5100	2.2900	2.3600	-2.075%	819,090	-51.271%
2026-03-16	2.4300	2.5500	2.3800	2.4100	+1.261%	701,104	-52.282%
2026-03-13	2.3400	2.4000	2.3200	2.3800	+1.277%	631,616	-51.681%
2026-03-12	2.4100	2.4500	2.3400	2.3500	-3.689%	472,092	-51.064%
2026-03-11	2.3800	2.4500	2.3400	2.4400	-1.613%	797,506	-52.869%
2026-03-10	2.3800	2.5200	2.3800	2.4800	+4.641%	633,345	-53.629%
2026-03-09	2.2700	2.3800	2.2000	2.3700	+0.424%	834,060	-51.477%
2026-03-06	2.3000	2.3800	2.2900	2.3600	-1.255%	930,933	-51.271%
2026-03-05	2.3300	2.4400	2.2900	2.3900	-0.417%	768,984	-51.883%
2026-03-04	2.4000	2.4100	2.3100	2.4000	0.000%	774,899	-52.083%
2026-03-03	2.2500	2.4400	2.1800	2.4000	+1.695%	961,097	-52.083%
2026-03-02	2.3700	2.3900	2.3000	2.3600	-1.667%	599,605	-51.271%
2026-02-27	2.3800	2.4300	2.3400	2.4000	-0.826%	923,418	-52.083%
2026-02-26	2.5800	2.6000	2.3400	2.4200	-7.280%	647,086	-52.479%
2026-02-25	2.6500	2.6900	2.5400	2.6100	-2.612%	146,445	-55.939%
2026-02-24	2.5900	2.6800	2.5200	2.6800	+3.077%	827,498	-57.090%
2026-02-23	2.6000	2.6500	2.5100	2.6000	-0.383%	1,183,568	-55.769%
2026-02-20	2.1800	2.6500	2.1200	2.6100	+5.242%	2,085,267	-55.939%
2026-02-19	2.4100	2.5000	2.3700	2.4800	+2.905%	786,054	-53.629%
2026-02-18	2.3100	2.4500	2.3000	2.4100	+2.991%	987,720	-52.282%
2026-02-17	2.3000	2.3700	2.1600	2.3400	+4.933%	1,271,939	-50.855%
2026-02-13	2.3000	2.3100	2.2000	2.2300	-2.193%	689,619	-48.430%
2026-02-12	2.3800	2.4300	2.2500	2.2800	-4.202%	811,815	-49.561%
2026-02-11	2.3800	2.4600	2.2700	2.3800	0.000%	1,302,224	-51.681%
2026-02-10	2.4300	2.5200	2.3400	2.3800	-0.418%	805,562	-51.681%
2026-02-09	2.2600	2.4000	2.2200	2.3900	+0.420%	727,443	-51.883%
2026-02-06	2.2400	2.4000	2.2000	2.3800	+7.692%	664,411	-51.681%
2026-02-05	2.3700	2.3800	2.1800	2.2100	-5.556%	857,670	-47.964%
2026-02-04	2.2900	2.3700	2.2400	2.3400	+3.084%	1,112,617	-50.855%
2026-02-03	2.2700	2.4300	2.2550	2.2700	-0.439%	1,298,286	-49.339%
2026-02-02	2.2000	2.3800	2.2000	2.2800	+2.242%	1,804,816	-49.561%
2026-01-30	2.0700	2.2400	2.0400	2.2300	+6.699%	1,308,885	-48.430%
2026-01-29	2.0800	2.1000	1.9900	2.0900	-1.878%	745,461	-44.976%
2026-01-28	2.1200	2.1400	2.0600	2.1300	+0.948%	845,467	-46.009%
2026-01-27	2.0400	2.1100	1.8800	2.1100	+3.431%	1,686,485	-45.498%
2026-01-26	2.1200	2.1900	2.0300	2.0400	-3.774%	878,384	-43.627%
2026-01-23	2.1300	2.1300	2.0200	2.1200	0.000%	1,053,479	-45.755%
2026-01-22	2.1200	2.2600	2.1100	2.1200	-0.935%	1,323,426	-45.755%
2026-01-21	2.2800	2.2800	2.1100	2.1400	-2.727%	1,461,553	-46.262%
2026-01-20	2.4100	2.4100	2.2000	2.2000	-12.698%	1,506,482	-47.727%
2026-01-16	2.5300	2.5400	2.4500	2.5200	-0.395%	1,528,399	-54.365%
2026-01-15	2.6000	2.6900	2.5300	2.5300	-2.317%	823,347	-54.545%
2026-01-14	2.5200	2.5900	2.4800	2.5900	+3.187%	1,052,889	-55.598%
2026-01-13	2.7600	2.7600	2.4300	2.5100	-6.691%	2,214,768	-54.183%
2026-01-12	2.4700	2.7400	2.4400	2.6900	+9.796%	1,966,658	-57.249%
2026-01-09	2.4300	2.5000	2.3100	2.4500	+3.376%	1,779,805	-53.061%
2026-01-08	2.2800	2.4100	2.2300	2.3700	+10.233%	2,048,906	-51.477%
2026-01-07	1.9400	2.2300	1.9400	2.1500	+12.565%	3,222,096	-46.512%
2026-01-06	2.0200	2.0800	1.8500	1.9100	-3.046%	3,324,967	-39.791%
2026-01-05	2.3400	2.3400	1.9200	1.9700	-15.086%	3,673,806	-41.624%
2026-01-02	2.8200	2.8500	2.3000	2.3200	-77.989%	1,925,734	-50.431%
2025-05-23	10.5200	10.5700	10.5200	10.5400	+0.285%	16,200	-89.089%
2025-05-22	23.1300	23.1300	10.4400	10.5100	+16.261%	4,865	-89.058%
2022-09-01	8.9400	9.0500	8.9200	9.0400	-0.659%	32,748	-87.279%
2022-08-31	8.9500	9.1750	8.9500	9.1000	-1.087%	107,851	-87.363%
2022-08-30	9.4200	9.6350	8.9900	9.2000	-3.463%	123,206	-87.500%
2022-08-29	9.4300	9.7200	9.4200	9.5300	-0.522%	119,933	-87.933%
2022-08-26	9.9100	9.9600	9.4800	9.5800	-2.741%	268,434	-87.996%
2022-08-25	9.5300	9.8700	9.4800	9.8500	+6.717%	915,092	-88.325%
2022-08-24	9.2000	9.3800	9.1000	9.2300	-0.108%	315,220	-87.541%
2022-08-23	8.9900	9.3650	8.9000	9.2400	+5.842%	422,473	-87.554%
2022-08-22	8.6700	8.8900	8.6600	8.7300	+1.748%	267,774	-86.827%
2022-08-19	8.7800	8.8300	8.5800	8.5800	-1.493%	210,865	-86.597%
2022-08-18	8.8700	8.8700	8.7100	8.7100	-1.582%	115,733	-86.797%
2022-08-17	8.7300	8.9400	8.7300	8.8500	+0.568%	136,077	-87.006%
2022-08-16	8.7600	8.8600	8.7200	8.8000	-0.677%	143,454	-86.932%
2022-08-15	8.7600	8.9100	8.7300	8.8600	-3.275%	211,926	-87.020%
2022-08-12	8.8000	9.1600	8.7200	9.1600	-0.758%	421,653	-87.445%
2022-08-11	9.1900	9.3900	9.1500	9.2300	+0.985%	59,295	-87.541%
2022-08-10	9.0100	9.1900	8.9900	9.1400	+0.994%	57,831	-87.418%
2022-08-09	8.9600	9.0600	8.8800	9.0500	+1.230%	43,242	-87.293%
2022-08-08	9.0600	9.0900	8.8800	8.9400	-1.433%	64,777	-87.136%
2022-08-05	8.7119	9.0700	8.7119	9.0700	+3.185%	53,457	-87.321%
2022-08-04	8.9800	8.9800	8.7419	8.7900	-1.125%	40,810	-86.917%
2022-08-03	8.8200	8.9040	8.6400	8.8900	-0.224%	82,057	-87.064%
2022-08-02	8.8500	9.0000	8.7100	8.9100	-0.890%	75,264	-87.093%
2022-08-01	9.1200	9.1290	8.8300	8.9900	-3.229%	111,777	-87.208%
2022-07-29	9.1400	9.3200	9.1100	9.2900	-0.854%	42,120	-87.621%
2022-07-28	9.2200	9.3943	9.1400	9.3700	+0.644%	75,166	-87.727%
2022-07-27	9.1600	9.3600	9.1250	9.3100	+2.308%	33,445	-87.648%
2022-07-26	9.2700	9.2700	9.0437	9.1000	-1.087%	94,390	-87.363%
2022-07-25	9.0000	9.2600	8.9300	9.2000	+2.564%	71,729	-87.500%
2022-07-22	8.9600	9.0350	8.8600	8.9700	-1.429%	38,818	-87.179%
2022-07-21	9.0500	9.1000	8.9700	9.1000	-0.329%	44,458	-87.363%
2022-07-20	9.2300	9.3600	9.1000	9.1300	-4.697%	99,241	-87.404%
2022-07-19	9.3600	9.6600	9.2800	9.5800	+2.241%	92,238	-87.996%
2022-07-18	9.2200	9.4300	9.2100	9.3700	+5.876%	98,185	-87.727%
2022-07-15	8.6900	8.8500	8.5100	8.8500	+0.454%	40,294	-87.006%
2022-07-14	8.9600	8.9600	8.7000	8.8100	-2.652%	42,642	-86.947%
2022-07-13	8.9600	9.1500	8.8400	9.0500	+1.004%	67,477	-87.293%
2022-07-12	8.8800	9.0754	8.7029	8.9600	-0.775%	86,354	-87.165%
2022-07-11	9.1900	9.1900	8.9847	9.0300	-4.747%	67,980	-87.265%
2022-07-08	9.4700	9.6000	9.3500	9.4800	-0.211%	78,996	-87.869%
2022-07-07	9.4500	9.6700	9.4500	9.5000	+1.064%	119,355	-87.895%
2022-07-06	9.2000	9.4000	8.9812	9.4000	+0.642%	80,051	-87.766%
2022-07-05	9.3000	9.4100	9.1500	9.3400	-2.096%	93,077	-87.687%
2022-07-01	9.3400	9.6000	9.3300	9.5400	+0.315%	39,372	-87.945%
2022-06-30	9.2200	9.5100	9.0800	9.5100	-0.834%	70,997	-87.907%
2022-06-29	9.7500	9.7500	9.4900	9.5900	-2.442%	39,910	-88.008%
2022-06-28	9.9100	10.0900	9.7200	9.8300	+0.306%	58,638	-88.301%
2022-06-27	9.7500	9.8400	9.6800	9.8000	+2.510%	83,522	-88.265%
2022-06-24	9.3400	9.6600	9.3000	9.5600	+3.575%	67,906	-87.971%
2022-06-23	9.4800	9.5399	9.1400	9.2300	-3.249%	67,018	-87.541%
2022-06-22	9.5000	9.6900	9.4600	9.5400	-4.600%	126,420	-87.945%
2022-06-21	9.9000	10.0050	9.8500	10.0000	+2.881%	38,058	-88.500%
2022-06-17	10.2400	10.2400	9.6700	9.7200	-3.380%	97,349	-88.169%
2022-06-16	10.1900	10.2500	10.0100	10.0600	-4.825%	168,719	-88.569%
2022-06-15	10.4000	10.6000	10.3553	10.5700	+3.425%	69,064	-89.120%
2022-06-14	10.3300	10.4000	10.1100	10.2200	-1.065%	88,627	-88.748%
2022-06-13	10.2800	10.4200	10.0950	10.3300	-3.548%	51,187	-88.867%
2022-06-10	10.8800	10.8800	10.4200	10.7100	-2.013%	50,084	-89.262%
2022-06-09	11.4200	11.4200	10.9200	10.9300	-6.019%	103,032	-89.478%
2022-06-08	11.6300	11.6300	11.4150	11.6300	+0.432%	89,836	-90.112%
2022-06-07	11.4700	11.6400	11.3650	11.5800	+0.521%	46,905	-90.069%
2022-06-06	11.4800	11.5300	11.3100	11.5200	+3.504%	45,682	-90.017%
2022-06-03	11.2200	11.3504	11.0600	11.1300	-3.385%	76,198	-89.668%
2022-06-02	11.0700	11.5700	11.0700	11.5200	+2.857%	116,352	-90.017%
2022-06-01	11.0600	11.3000	11.0400	11.2000	+2.847%	96,227	-89.732%
2022-05-31	11.2100	11.2100	10.8900	10.8900	+0.184%	110,273	-89.440%
2022-05-27	11.0500	11.0700	10.7400	10.8700	-1.629%	101,097	-89.420%
2022-05-26	10.9200	11.1900	10.6150	11.0500	+2.220%	294,394	-89.593%
2022-05-25	10.8100	10.8700	10.5150	10.8100	+1.885%	186,817	-89.362%
2022-05-24	10.7800	10.8400	10.5378	10.6100	-5.437%	99,101	-89.161%
2022-05-23	11.2400	11.3100	11.1000	11.2200	+3.985%	130,794	-89.750%
2022-05-20	10.9600	11.0900	10.4700	10.7900	+3.551%	133,027	-89.342%
2022-05-19	10.0900	10.5200	10.0900	10.4200	+4.096%	82,445	-88.964%
2022-05-18	10.2700	10.4000	9.9250	10.0100	-4.848%	97,102	-88.511%
2022-05-17	10.3900	10.5300	10.3200	10.5200	+4.885%	83,333	-89.068%
2022-05-16	9.9900	10.1100	9.9300	10.0300	+2.035%	66,618	-88.534%
2022-05-13	9.4500	9.8700	9.4500	9.8300	+6.385%	129,513	-88.301%
2022-05-12	9.1900	9.4200	9.0000	9.2400	-3.145%	92,445	-87.554%
2022-05-11	9.5100	9.9500	9.4700	9.5400	+0.739%	86,714	-87.945%
2022-05-10	9.6200	9.7500	9.2800	9.4700	+3.047%	190,196	-87.856%
2022-05-09	9.7700	9.7700	9.1800	9.1900	-7.265%	125,248	-87.486%
2022-05-06	10.1500	10.1500	9.7600	9.9100	-6.685%	131,734	-88.396%
2022-05-05	11.1300	11.1300	10.5000	10.6200	-6.596%	117,924	-89.171%
2022-05-04	11.2000	11.3900	10.9600	11.3700	+0.353%	64,823	-89.886%
2022-05-03	11.3000	11.5900	11.2100	11.3300	+0.177%	94,474	-89.850%
2022-05-02	11.3000	11.3700	11.1100	11.3100	+0.266%	84,463	-89.832%
2022-04-29	11.8600	12.0100	11.2800	11.2800	-4.082%	101,309	-89.805%
2022-04-28	11.8300	11.8300	11.4500	11.7600	+1.379%	84,334	-90.221%
2022-04-27	11.3000	11.7900	11.1900	11.6000	+8.108%	122,845	-90.086%
2022-04-26	11.1400	11.1800	10.5800	10.7300	-6.614%	203,173	-89.282%
2022-04-25	11.4800	11.7200	11.1400	11.4900	-10.792%	206,521	-89.991%
2022-04-22	13.0700	13.3000	12.6700	12.8800	+1.657%	115,408	-91.071%
2022-04-21	13.6800	13.7500	12.4200	12.6700	-8.388%	193,108	-90.923%
2022-04-20	14.1100	14.2700	13.7100	13.8300	-6.869%	96,588	-91.685%
2022-04-19	14.8200	14.8800	14.5800	14.8500	+0.202%	80,364	-92.256%
2022-04-18	15.0000	15.0300	14.6500	14.8200	-1.397%	102,177	-92.240%
2022-04-14	14.9800	15.1600	14.9000	15.0300	+1.898%	67,720	-92.349%
2022-04-13	14.4100	14.8000	14.3900	14.7500	+7.273%	74,219	-92.203%
2022-04-12	13.8000	13.9100	13.7000	13.7500	+2.155%	46,440	-91.636%
2022-04-11	13.9200	13.9800	13.4100	13.4600	-7.364%	80,903	-91.456%
2022-04-08	14.4500	14.7200	14.4500	14.5300	+1.608%	58,734	-92.085%
2022-04-07	14.5100	14.5500	14.0300	14.3000	-2.787%	120,875	-91.958%
2022-04-06	14.6700	14.8200	14.5400	14.7100	+1.239%	81,117	-92.182%
2022-04-05	15.0000	15.1500	14.5200	14.5300	-3.711%	70,846	-92.085%
2022-04-04	15.2600	15.2600	15.0000	15.0900	+0.399%	67,155	-92.379%
2022-04-01	14.8700	15.1243	14.8200	15.0300	+3.870%	66,903	-92.349%
2022-03-31	14.9300	14.9800	14.4600	14.4700	-4.299%	78,858	-92.053%
2022-03-30	15.0900	15.3200	15.0100	15.1200	-1.305%	82,842	-92.394%
2022-03-29	15.3400	15.3900	15.0900	15.3200	0.000%	107,081	-92.493%
2022-03-28	15.0900	15.3300	14.7600	15.3200	+1.659%	94,486	-92.493%
2022-03-25	15.2700	15.2900	14.9700	15.0700	-3.273%	87,878	-92.369%
2022-03-24	15.6500	15.7300	15.3600	15.5800	+0.129%	49,737	-92.619%
2022-03-23	14.9900	15.6600	14.9900	15.5600	+3.183%	127,657	-92.609%
2022-03-22	15.7500	15.8600	14.9700	15.0800	-2.078%	162,709	-92.374%
2022-03-21	15.2000	15.4000	14.9400	15.4000	+0.917%	168,967	-92.532%
2022-03-18	14.7500	15.2900	14.7500	15.2600	+4.736%	210,436	-92.464%
2022-03-17	14.2600	14.6600	14.1236	14.5700	+2.606%	166,024	-92.107%
2022-03-16	13.6600	14.2000	13.4400	14.2000	+14.332%	256,976	-91.901%
2022-03-15	12.4000	12.4731	11.6700	12.4200	-4.535%	265,482	-90.741%
2022-03-14	14.0000	14.0000	12.8200	13.0100	-11.376%	251,239	-91.161%
2022-03-11	15.8200	15.8200	14.5701	14.6800	-7.498%	191,310	-92.166%
2022-03-10	15.8300	16.0200	15.5500	15.8700	-0.998%	159,808	-92.754%
2022-03-09	15.9200	16.1451	15.6300	16.0300	+0.502%	118,256	-92.826%
2022-03-08	17.0900	17.1000	15.7800	15.9500	-12.266%	281,182	-92.790%
2022-03-07	18.7800	18.9500	18.1500	18.1800	-3.195%	259,283	-93.674%
2022-03-04	18.4300	18.7900	18.1200	18.7800	+1.294%	143,157	-93.876%
2022-03-03	18.2900	18.5700	17.9700	18.5400	+0.325%	188,648	-93.797%
2022-03-02	18.7600	18.9200	18.2800	18.4800	+1.316%	131,584	-93.777%
2022-03-01	17.4000	18.5800	17.4000	18.2400	+3.872%	202,544	-93.695%
2022-02-28	17.5100	18.0500	17.3400	17.5600	+0.746%	174,137	-93.451%
2022-02-25	17.0500	17.5000	16.8500	17.4300	+1.455%	113,358	-93.402%
2022-02-24	17.1600	17.3100	16.7700	17.1800	+1.717%	251,832	-93.306%
2022-02-23	17.3100	17.4100	16.8700	16.8900	-1.745%	170,900	-93.191%
2022-02-22	17.3200	17.7500	17.1300	17.1900	+0.644%	251,815	-93.310%
2022-02-18	16.9200	17.3300	16.8500	17.0800	+0.471%	150,439	-93.267%
2022-02-17	17.0000	17.3100	16.7700	17.0000	+1.190%	189,389	-93.235%
2022-02-16	16.1600	16.8200	16.1600	16.8000	+4.478%	107,929	-93.155%
2022-02-15	16.4100	16.4100	15.7800	16.0800	-3.016%	175,033	-92.848%
2022-02-14	16.6000	16.7100	16.1700	16.5800	+0.181%	188,368	-93.064%
2022-02-11	16.4000	16.7000	16.3500	16.5500	+2.350%	203,878	-93.051%
2022-02-10	16.3100	16.7600	16.0500	16.1700	-1.342%	223,097	-92.888%
2022-02-09	15.8100	16.5200	15.7100	16.3900	+7.335%	238,777	-92.984%
2022-02-08	14.4800	15.3900	14.4800	15.2700	+8.452%	298,015	-92.469%
2022-02-07	13.7700	14.1100	13.7700	14.0800	+3.911%	95,184	-91.832%
2022-02-04	13.3000	13.5700	13.3000	13.5500	+2.033%	63,183	-91.513%
2022-02-03	13.1700	13.4400	13.0900	13.2800	+0.454%	64,048	-91.340%
2022-02-02	13.5100	13.5100	13.1500	13.2200	-1.490%	62,527	-91.301%
2022-02-01	12.8100	13.4400	12.8100	13.4200	+4.274%	80,697	-91.431%
2022-01-31	12.7500	12.9100	12.6900	12.8700	+2.143%	60,827	-91.064%
2022-01-28	12.9000	13.0000	12.3100	12.6000	-4.906%	232,901	-90.873%
2022-01-27	13.8800	13.9100	13.1400	13.2500	-3.496%	174,154	-91.321%
2022-01-26	14.2600	14.3200	13.7200	13.7300	-1.223%	71,353	-91.624%
2022-01-25	13.7600	13.9700	13.5000	13.9000	-0.856%	68,102	-91.727%
2022-01-24	14.0400	14.4000	13.4900	14.0200	-2.639%	157,141	-91.797%
2022-01-21	14.7800	14.8350	14.3800	14.4000	-1.706%	172,035	-92.014%
2022-01-20	15.0700	15.0800	14.6100	14.6500	-0.340%	113,826	-92.150%
2022-01-19	14.4000	14.7800	14.4000	14.7000	+3.303%	97,831	-92.177%
2022-01-18	14.1600	14.3600	14.0800	14.2300	-0.767%	106,528	-91.918%
2022-01-14	14.2800	14.4600	14.1000	14.3400	-3.434%	148,327	-91.980%
2022-01-13	15.5000	15.5000	14.8500	14.8500	-3.883%	220,868	-92.256%
2022-01-12	15.5400	15.8400	15.2900	15.4500	-0.258%	121,501	-92.557%
2022-01-11	15.0300	15.5100	14.9700	15.4900	+8.855%	316,182	-92.576%
2022-01-10	14.3500	14.3900	14.0200	14.2300	+1.498%	144,873	-91.918%
2022-01-07	13.8000	14.0700	13.7200	14.0200	+5.811%	125,391	-91.797%
2022-01-06	13.3300	13.3500	13.1100	13.2500	0.000%	69,473	-91.321%
2022-01-05	13.4000	13.6000	13.2200	13.2500	-3.285%	177,448	-91.321%
2022-01-04	13.8000	13.8400	13.5500	13.7000	-2.768%	85,555	-91.606%
2022-01-03	13.9900	14.1000	13.9000	14.0900	+2.622%	69,235	-91.838%
2021-12-31	13.5800	13.8600	13.5800	13.7300	+0.219%	63,939	-91.624%
2021-12-30	13.5400	13.7587	13.5300	13.7000	+1.256%	115,455	-91.606%
2021-12-29	13.6150	13.6700	13.3700	13.5300	-2.310%	112,255	-91.500%
2021-12-28	14.0700	14.1100	13.7100	13.8500	-2.465%	89,775	-91.697%
2021-12-27	14.2400	14.3127	14.1100	14.2000	-2.606%	85,850	-91.901%
2021-12-23	14.7000	14.9300	14.4900	14.5800	+5.271%	326,196	-92.112%
2021-12-22	13.7400	13.9350	13.5000	13.8500	+0.801%	71,572	-91.697%
2021-12-21	13.2300	13.7500	13.2300	13.7400	+5.855%	184,619	-91.630%
2021-12-20	13.1600	13.3180	12.8200	12.9800	-3.423%	112,987	-91.140%
2021-12-17	13.3700	13.5700	13.1900	13.4400	+0.901%	84,313	-91.443%
2021-12-16	13.2400	13.5100	13.1600	13.3200	+5.463%	239,265	-91.366%
2021-12-15	12.7250	12.7250	12.2100	12.6300	-1.559%	160,523	-90.895%
2021-12-14	12.8400	13.0200	12.5900	12.8300	-3.097%	149,428	-91.037%
2021-12-13	13.6500	13.6600	13.2300	13.2400	-3.569%	111,985	-91.314%
2021-12-10	13.7400	13.7580	13.5400	13.7300	+1.403%	168,971	-91.624%
2021-12-09	13.5200	13.6400	13.4400	13.5400	-2.939%	117,670	-91.507%
2021-12-08	13.9200	13.9600	13.7600	13.9500	+2.123%	141,398	-91.756%
2021-12-07	13.7300	13.9200	13.6000	13.6600	+2.476%	306,568	-91.581%
2021-12-06	12.7900	13.3750	12.6100	13.3300	+12.870%	553,479	-91.373%
2021-12-03	12.2000	12.2800	11.8000	11.8100	-0.422%	393,688	-90.262%
2021-12-02	11.9600	12.0200	11.6700	11.8600	-1.084%	159,049	-90.304%
2021-12-01	12.4850	12.6300	11.9900	11.9900	-2.758%	208,079	-90.409%
2021-11-30	12.3200	12.4200	12.1400	12.3300	+0.818%	185,986	-90.673%
2021-11-29	12.2600	12.2600	12.0700	12.2300	-0.891%	149,423	-90.597%
2021-11-26	12.5400	12.5400	12.2100	12.3400	-5.657%	115,273	-90.681%
2021-11-24	13.0000	13.1500	12.9000	13.0800	+0.230%	93,010	-91.208%
2021-11-23	12.9600	13.3400	12.9200	13.0500	-0.986%	151,868	-91.188%
2021-11-22	12.9700	13.3500	12.9300	13.1800	-0.227%	264,125	-91.275%
2021-11-19	13.1400	13.2600	13.0300	13.2100	+0.609%	98,569	-91.294%
2021-11-18	12.8200	13.1900	12.7600	13.1300	+1.468%	241,437	-91.241%
2021-11-17	12.9400	13.0100	12.7800	12.9400	+0.232%	199,436	-91.113%
2021-11-16	13.0500	13.0500	12.9000	12.9100	-2.713%	107,103	-91.092%
2021-11-15	13.3900	13.3900	13.2000	13.2700	-3.280%	150,579	-91.334%

document.getElementById("nFz7G2").onerror = function(){this.style.display='none';}; .dark-mode .jb1BB2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jb1BB2{ color: #333333; background-color: white; border: 2px solid #333333; }ACHAccendra Health, Inc.stock NYSE

ACH
Accendra Health, Inc.
stock NYSE