Dark

ACH
Accendra Health, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

3.57USD-0.140%(0.00)774,295

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:24:30 AM EDT

3.68USD+3.081%(+0.11)165

After-hours

Jul 2, 2026 4:10:30 PM EDT

3.59USD+0.701%(+0.02)110,332

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	3.5700	3.7100	3.5300	3.5700	0.000%	774,295	0.000%
2026-07-01	3.5100	3.5900	3.3700	3.5700	+4.386%	641,579	0.000%
2026-06-30	3.4300	3.5200	3.3200	3.4200	-0.870%	979,054	+4.386%
2026-06-29	3.3200	3.4600	3.2600	3.4500	+3.604%	830,185	+3.478%
2026-06-26	3.3400	3.3400	3.1200	3.3300	+5.380%	1,246,839	+7.207%
2026-06-25	3.2100	3.3000	3.1400	3.1600	-1.558%	345,754	+12.975%
2026-06-24	3.2100	3.3500	3.1500	3.2100	+2.885%	464,056	+11.215%
2026-06-23	3.1700	3.2300	3.0200	3.1200	-2.804%	477,844	+14.423%
2026-06-22	3.3500	3.3600	3.1900	3.2100	-0.926%	608,285	+11.215%
2026-06-18	3.3100	3.3800	3.0800	3.2400	+2.208%	2,196,314	+10.185%
2026-06-17	3.1100	3.3200	3.0300	3.1700	+2.922%	842,544	+12.618%
2026-06-16	3.1000	3.2000	3.0400	3.0800	+1.316%	764,695	+15.909%
2026-06-15	3.3600	3.3600	3.0300	3.0400	-8.709%	554,721	+17.434%
2026-06-12	3.1900	3.4100	3.1300	3.3300	+4.389%	1,040,516	+7.207%
2026-06-11	2.7800	3.1900	2.7500	3.1900	+16.423%	664,182	+11.912%
2026-06-10	2.7100	2.8400	2.7100	2.7400	+2.239%	564,137	+30.292%
2026-06-09	2.6400	2.7200	2.6200	2.6800	+5.098%	475,123	+33.209%
2026-06-08	2.7700	2.7700	2.5300	2.5500	-5.556%	683,323	+40.000%
2026-06-05	2.7200	2.8500	2.6800	2.7000	+1.504%	617,583	+32.222%
2026-06-04	2.5800	2.7900	2.5800	2.6600	+3.101%	789,096	+34.211%
2026-06-03	2.7700	2.7900	2.5500	2.5800	-8.185%	729,415	+38.372%
2026-06-02	2.7700	2.8600	2.7200	2.8100	+2.182%	712,555	+27.046%
2026-06-01	2.7900	2.8700	2.7400	2.7500	-3.169%	681,021	+29.818%
2026-05-29	2.8800	2.9500	2.8100	2.8400	-1.389%	670,659	+25.704%
2026-05-28	2.8000	2.9800	2.8000	2.8800	+2.128%	638,750	+23.958%
2026-05-27	2.7800	2.9200	2.7800	2.8200	+1.439%	525,508	+26.596%
2026-05-26	2.8800	3.1200	2.7500	2.7800	-1.767%	906,724	+28.417%
2026-05-22	2.7400	3.0000	2.7300	2.8300	+4.815%	617,275	+26.148%
2026-05-21	2.6300	2.7600	2.5900	2.7000	+1.124%	551,513	+32.222%
2026-05-20	2.8000	2.8000	2.5900	2.6700	-4.301%	750,839	+33.708%
2026-05-19	2.8100	2.9800	2.7700	2.7900	+1.825%	904,279	+27.957%
2026-05-18	2.9000	2.9000	2.7300	2.7400	-5.842%	1,117,207	+30.292%
2026-05-15	3.0500	3.1700	2.9000	2.9100	-4.276%	818,427	+22.680%
2026-05-14	3.1400	3.2600	2.9900	3.0400	-3.492%	827,184	+17.434%
2026-05-13	3.1200	3.3500	3.0100	3.1500	-1.869%	1,427,788	+13.333%
2026-05-12	3.9100	3.9500	2.8900	3.2100	-17.268%	2,479,479	+11.215%
2026-05-11	4.0800	4.6200	3.4000	3.8800	+7.778%	2,798,783	-7.990%
2026-05-08	3.7600	3.7600	3.5800	3.6000	-3.485%	877,370	-0.833%
2026-05-07	3.6900	3.8900	3.6900	3.7300	+0.811%	660,218	-4.290%
2026-05-06	3.7800	3.8400	3.6700	3.7000	-1.596%	634,579	-3.514%
2026-05-05	3.7300	3.7700	3.6000	3.7600	+1.622%	569,648	-5.053%
2026-05-04	3.7500	3.9300	3.7000	3.7000	-0.270%	664,277	-3.514%
2026-05-01	3.7700	3.8100	3.5900	3.7100	+0.270%	710,409	-3.774%
2026-04-30	3.3500	3.7600	3.3200	3.7000	+6.017%	717,983	-3.514%
2026-04-29	3.8100	3.9000	3.4400	3.4900	-8.877%	799,347	+2.292%
2026-04-28	3.4300	3.8300	3.3900	3.8300	+11.662%	588,789	-6.789%
2026-04-27	3.3000	3.4700	3.2700	3.4300	+4.255%	577,119	+4.082%
2026-04-24	3.3400	3.3400	3.1900	3.2900	-1.791%	545,626	+8.511%
2026-04-23	3.4500	3.4700	3.3100	3.3500	-3.179%	689,297	+6.567%
2026-04-22	3.3800	3.5200	3.3200	3.4600	+3.904%	599,728	+3.179%
2026-04-21	3.4000	3.7000	3.3200	3.3300	-5.398%	648,938	+7.207%
2026-04-20	3.4500	3.9600	3.4500	3.5200	+4.762%	1,343,112	+1.420%
2026-04-17	3.3700	3.4400	3.3600	3.3600	+0.901%	684,314	+6.250%
2026-04-16	3.2000	3.3700	3.1500	3.3300	+5.714%	718,453	+7.207%
2026-04-15	3.1600	3.2700	3.1400	3.1500	0.000%	687,415	+13.333%
2026-04-14	3.0400	3.2000	3.0000	3.1500	+2.606%	785,360	+13.333%
2026-04-13	2.8500	3.0900	2.8500	3.0700	+8.865%	1,001,123	+16.287%
2026-04-10	2.6400	2.8200	2.6300	2.8200	+7.224%	530,614	+26.596%
2026-04-09	2.5600	2.6700	2.5600	2.6300	+1.938%	459,277	+35.741%
2026-04-08	2.6400	2.6700	2.5200	2.5800	+1.176%	882,397	+38.372%
2026-04-07	2.6400	2.6400	2.5100	2.5500	-5.204%	727,335	+40.000%
2026-04-06	2.5600	2.7300	2.5600	2.6900	+2.672%	725,477	+32.714%
2026-04-02	2.4300	2.6400	2.4100	2.6200	+5.645%	618,097	+36.260%
2026-04-01	2.3300	2.5500	2.3100	2.4800	+9.011%	757,302	+43.952%
2026-03-31	2.2200	2.3800	2.2200	2.2750	+5.324%	1,123,843	+56.923%
2026-03-30	2.0700	2.1800	2.0700	2.1600	+3.349%	740,546	+65.278%
2026-03-27	2.0900	2.1800	2.0700	2.0900	-0.476%	633,147	+70.813%
2026-03-26	2.0900	2.1300	2.0600	2.1000	+1.449%	633,111	+70.000%
2026-03-25	2.0800	2.1800	2.0500	2.0700	+2.475%	759,056	+72.464%
2026-03-24	2.0300	2.0700	1.9900	2.0200	-0.980%	729,926	+76.733%
2026-03-23	1.9500	2.0700	1.9200	2.0400	+4.615%	776,780	+75.000%
2026-03-20	2.0200	2.0200	1.8900	1.9500	-3.465%	2,231,094	+83.077%
2026-03-19	2.2500	2.2500	2.0100	2.0200	-11.013%	1,339,118	+76.733%
2026-03-18	2.3300	2.3400	2.2400	2.2700	-3.814%	793,759	+57.269%
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	+48.133%
2026-03-13	2.3400	2.4000	2.3200	2.3800	+1.277%	631,616	+50.000%
2026-03-12	2.4100	2.4500	2.3400	2.3500	-3.689%	472,092	+51.915%
2026-03-11	2.3800	2.4500	2.3400	2.4400	-1.613%	797,506	+46.311%
2026-03-10	2.3800	2.5200	2.3800	2.4800	+4.641%	633,345	+43.952%
2026-03-09	2.2700	2.3800	2.2000	2.3700	+0.424%	834,060	+50.633%
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	+49.372%
2026-03-04	2.4000	2.4100	2.3100	2.4000	0.000%	774,899	+48.750%
2026-03-03	2.2500	2.4400	2.1800	2.4000	+1.695%	961,097	+48.750%
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	+48.750%
2026-02-26	2.5800	2.6000	2.3400	2.4200	-7.280%	647,086	+47.521%
2026-02-25	2.6500	2.6900	2.5400	2.6100	-2.612%	146,445	+36.782%
2026-02-24	2.5900	2.6800	2.5200	2.6800	+3.077%	827,498	+33.209%
2026-02-23	2.6000	2.6500	2.5100	2.6000	-0.383%	1,183,568	+37.308%
2026-02-20	2.1800	2.6500	2.1200	2.6100	+5.242%	2,085,267	+36.782%
2026-02-19	2.4100	2.5000	2.3700	2.4800	+2.905%	786,054	+43.952%
2026-02-18	2.3100	2.4500	2.3000	2.4100	+2.991%	987,720	+48.133%
2026-02-17	2.3000	2.3700	2.1600	2.3400	+4.933%	1,271,939	+52.564%
2026-02-13	2.3000	2.3100	2.2000	2.2300	-2.193%	689,619	+60.090%
2026-02-12	2.3800	2.4300	2.2500	2.2800	-4.202%	811,815	+56.579%
2026-02-11	2.3800	2.4600	2.2700	2.3800	0.000%	1,302,224	+50.000%
2026-02-10	2.4300	2.5200	2.3400	2.3800	-0.418%	805,562	+50.000%
2026-02-09	2.2600	2.4000	2.2200	2.3900	+0.420%	727,443	+49.372%
2026-02-06	2.2400	2.4000	2.2000	2.3800	+7.692%	664,411	+50.000%
2026-02-05	2.3700	2.3800	2.1800	2.2100	-5.556%	857,670	+61.538%
2026-02-04	2.2900	2.3700	2.2400	2.3400	+3.084%	1,112,617	+52.564%
2026-02-03	2.2700	2.4300	2.2550	2.2700	-0.439%	1,298,286	+57.269%
2026-02-02	2.2000	2.3800	2.2000	2.2800	+2.242%	1,804,816	+56.579%
2026-01-30	2.0700	2.2400	2.0400	2.2300	+6.699%	1,308,885	+60.090%
2026-01-29	2.0800	2.1000	1.9900	2.0900	-1.878%	745,461	+70.813%
2026-01-28	2.1200	2.1400	2.0600	2.1300	+0.948%	845,467	+67.606%
2026-01-27	2.0400	2.1100	1.8800	2.1100	+3.431%	1,686,485	+69.194%
2026-01-26	2.1200	2.1900	2.0300	2.0400	-3.774%	878,384	+75.000%
2026-01-23	2.1300	2.1300	2.0200	2.1200	0.000%	1,053,479	+68.396%
2026-01-22	2.1200	2.2600	2.1100	2.1200	-0.935%	1,323,426	+68.396%
2026-01-21	2.2800	2.2800	2.1100	2.1400	-2.727%	1,461,553	+66.822%
2026-01-20	2.4100	2.4100	2.2000	2.2000	-12.698%	1,506,482	+62.273%
2026-01-16	2.5300	2.5400	2.4500	2.5200	-0.395%	1,528,399	+41.667%
2026-01-15	2.6000	2.6900	2.5300	2.5300	-2.317%	823,347	+41.107%
2026-01-14	2.5200	2.5900	2.4800	2.5900	+3.187%	1,052,889	+37.838%
2026-01-13	2.7600	2.7600	2.4300	2.5100	-6.691%	2,214,768	+42.231%
2026-01-12	2.4700	2.7400	2.4400	2.6900	+9.796%	1,966,658	+32.714%
2026-01-09	2.4300	2.5000	2.3100	2.4500	+3.376%	1,779,805	+45.714%
2026-01-08	2.2800	2.4100	2.2300	2.3700	+10.233%	2,048,906	+50.633%
2026-01-07	1.9400	2.2300	1.9400	2.1500	+12.565%	3,222,096	+66.047%
2026-01-06	2.0200	2.0800	1.8500	1.9100	-3.046%	3,324,967	+86.911%
2026-01-05	2.3400	2.3400	1.9200	1.9700	-15.086%	3,673,806	+81.218%
2026-01-02	2.8200	2.8500	2.3000	2.3200	-77.989%	1,925,734	+53.879%
2025-05-23	10.5200	10.5700	10.5200	10.5400	+0.285%	16,200	-66.129%
2025-05-22	23.1300	23.1300	10.4400	10.5100	+16.261%	4,865	-66.032%
2022-09-01	8.9400	9.0500	8.9200	9.0400	-0.659%	32,748	-60.509%
2022-08-31	8.9500	9.1750	8.9500	9.1000	-1.087%	107,851	-60.769%
2022-08-30	9.4200	9.6350	8.9900	9.2000	-3.463%	123,206	-61.196%
2022-08-29	9.4300	9.7200	9.4200	9.5300	-0.522%	119,933	-62.539%
2022-08-26	9.9100	9.9600	9.4800	9.5800	-2.741%	268,434	-62.735%
2022-08-25	9.5300	9.8700	9.4800	9.8500	+6.717%	915,092	-63.756%
2022-08-24	9.2000	9.3800	9.1000	9.2300	-0.108%	315,220	-61.322%
2022-08-23	8.9900	9.3650	8.9000	9.2400	+5.842%	422,473	-61.364%
2022-08-22	8.6700	8.8900	8.6600	8.7300	+1.748%	267,774	-59.107%
2022-08-19	8.7800	8.8300	8.5800	8.5800	-1.493%	210,865	-58.392%
2022-08-18	8.8700	8.8700	8.7100	8.7100	-1.582%	115,733	-59.013%
2022-08-17	8.7300	8.9400	8.7300	8.8500	+0.568%	136,077	-59.661%
2022-08-16	8.7600	8.8600	8.7200	8.8000	-0.677%	143,454	-59.432%
2022-08-15	8.7600	8.9100	8.7300	8.8600	-3.275%	211,926	-59.707%
2022-08-12	8.8000	9.1600	8.7200	9.1600	-0.758%	421,653	-61.026%
2022-08-11	9.1900	9.3900	9.1500	9.2300	+0.985%	59,295	-61.322%
2022-08-10	9.0100	9.1900	8.9900	9.1400	+0.994%	57,831	-60.941%
2022-08-09	8.9600	9.0600	8.8800	9.0500	+1.230%	43,242	-60.552%
2022-08-08	9.0600	9.0900	8.8800	8.9400	-1.433%	64,777	-60.067%
2022-08-05	8.7119	9.0700	8.7119	9.0700	+3.185%	53,457	-60.639%
2022-08-04	8.9800	8.9800	8.7419	8.7900	-1.125%	40,810	-59.386%
2022-08-03	8.8200	8.9040	8.6400	8.8900	-0.224%	82,057	-59.843%
2022-08-02	8.8500	9.0000	8.7100	8.9100	-0.890%	75,264	-59.933%
2022-08-01	9.1200	9.1290	8.8300	8.9900	-3.229%	111,777	-60.289%
2022-07-29	9.1400	9.3200	9.1100	9.2900	-0.854%	42,120	-61.572%
2022-07-28	9.2200	9.3943	9.1400	9.3700	+0.644%	75,166	-61.900%
2022-07-27	9.1600	9.3600	9.1250	9.3100	+2.308%	33,445	-61.654%
2022-07-26	9.2700	9.2700	9.0437	9.1000	-1.087%	94,390	-60.769%
2022-07-25	9.0000	9.2600	8.9300	9.2000	+2.564%	71,729	-61.196%
2022-07-22	8.9600	9.0350	8.8600	8.9700	-1.429%	38,818	-60.201%
2022-07-21	9.0500	9.1000	8.9700	9.1000	-0.329%	44,458	-60.769%
2022-07-20	9.2300	9.3600	9.1000	9.1300	-4.697%	99,241	-60.898%
2022-07-19	9.3600	9.6600	9.2800	9.5800	+2.241%	92,238	-62.735%
2022-07-18	9.2200	9.4300	9.2100	9.3700	+5.876%	98,185	-61.900%
2022-07-15	8.6900	8.8500	8.5100	8.8500	+0.454%	40,294	-59.661%
2022-07-14	8.9600	8.9600	8.7000	8.8100	-2.652%	42,642	-59.478%
2022-07-13	8.9600	9.1500	8.8400	9.0500	+1.004%	67,477	-60.552%
2022-07-12	8.8800	9.0754	8.7029	8.9600	-0.775%	86,354	-60.156%
2022-07-11	9.1900	9.1900	8.9847	9.0300	-4.747%	67,980	-60.465%
2022-07-08	9.4700	9.6000	9.3500	9.4800	-0.211%	78,996	-62.342%
2022-07-07	9.4500	9.6700	9.4500	9.5000	+1.064%	119,355	-62.421%
2022-07-06	9.2000	9.4000	8.9812	9.4000	+0.642%	80,051	-62.021%
2022-07-05	9.3000	9.4100	9.1500	9.3400	-2.096%	93,077	-61.777%
2022-07-01	9.3400	9.6000	9.3300	9.5400	+0.315%	39,372	-62.579%
2022-06-30	9.2200	9.5100	9.0800	9.5100	-0.834%	70,997	-62.461%
2022-06-29	9.7500	9.7500	9.4900	9.5900	-2.442%	39,910	-62.774%
2022-06-28	9.9100	10.0900	9.7200	9.8300	+0.306%	58,638	-63.683%
2022-06-27	9.7500	9.8400	9.6800	9.8000	+2.510%	83,522	-63.571%
2022-06-24	9.3400	9.6600	9.3000	9.5600	+3.575%	67,906	-62.657%
2022-06-23	9.4800	9.5399	9.1400	9.2300	-3.249%	67,018	-61.322%
2022-06-22	9.5000	9.6900	9.4600	9.5400	-4.600%	126,420	-62.579%
2022-06-21	9.9000	10.0050	9.8500	10.0000	+2.881%	38,058	-64.300%
2022-06-17	10.2400	10.2400	9.6700	9.7200	-3.380%	97,349	-63.272%
2022-06-16	10.1900	10.2500	10.0100	10.0600	-4.825%	168,719	-64.513%
2022-06-15	10.4000	10.6000	10.3553	10.5700	+3.425%	69,064	-66.225%
2022-06-14	10.3300	10.4000	10.1100	10.2200	-1.065%	88,627	-65.068%
2022-06-13	10.2800	10.4200	10.0950	10.3300	-3.548%	51,187	-65.440%
2022-06-10	10.8800	10.8800	10.4200	10.7100	-2.013%	50,084	-66.667%
2022-06-09	11.4200	11.4200	10.9200	10.9300	-6.019%	103,032	-67.338%
2022-06-08	11.6300	11.6300	11.4150	11.6300	+0.432%	89,836	-69.304%
2022-06-07	11.4700	11.6400	11.3650	11.5800	+0.521%	46,905	-69.171%
2022-06-06	11.4800	11.5300	11.3100	11.5200	+3.504%	45,682	-69.010%
2022-06-03	11.2200	11.3504	11.0600	11.1300	-3.385%	76,198	-67.925%
2022-06-02	11.0700	11.5700	11.0700	11.5200	+2.857%	116,352	-69.010%
2022-06-01	11.0600	11.3000	11.0400	11.2000	+2.847%	96,227	-68.125%
2022-05-31	11.2100	11.2100	10.8900	10.8900	+0.184%	110,273	-67.218%
2022-05-27	11.0500	11.0700	10.7400	10.8700	-1.629%	101,097	-67.157%
2022-05-26	10.9200	11.1900	10.6150	11.0500	+2.220%	294,394	-67.692%
2022-05-25	10.8100	10.8700	10.5150	10.8100	+1.885%	186,817	-66.975%
2022-05-24	10.7800	10.8400	10.5378	10.6100	-5.437%	99,101	-66.352%
2022-05-23	11.2400	11.3100	11.1000	11.2200	+3.985%	130,794	-68.182%
2022-05-20	10.9600	11.0900	10.4700	10.7900	+3.551%	133,027	-66.914%
2022-05-19	10.0900	10.5200	10.0900	10.4200	+4.096%	82,445	-65.739%
2022-05-18	10.2700	10.4000	9.9250	10.0100	-4.848%	97,102	-64.336%
2022-05-17	10.3900	10.5300	10.3200	10.5200	+4.885%	83,333	-66.065%
2022-05-16	9.9900	10.1100	9.9300	10.0300	+2.035%	66,618	-64.407%
2022-05-13	9.4500	9.8700	9.4500	9.8300	+6.385%	129,513	-63.683%
2022-05-12	9.1900	9.4200	9.0000	9.2400	-3.145%	92,445	-61.364%
2022-05-11	9.5100	9.9500	9.4700	9.5400	+0.739%	86,714	-62.579%
2022-05-10	9.6200	9.7500	9.2800	9.4700	+3.047%	190,196	-62.302%
2022-05-09	9.7700	9.7700	9.1800	9.1900	-7.265%	125,248	-61.153%
2022-05-06	10.1500	10.1500	9.7600	9.9100	-6.685%	131,734	-63.976%
2022-05-05	11.1300	11.1300	10.5000	10.6200	-6.596%	117,924	-66.384%
2022-05-04	11.2000	11.3900	10.9600	11.3700	+0.353%	64,823	-68.602%
2022-05-03	11.3000	11.5900	11.2100	11.3300	+0.177%	94,474	-68.491%
2022-05-02	11.3000	11.3700	11.1100	11.3100	+0.266%	84,463	-68.435%
2022-04-29	11.8600	12.0100	11.2800	11.2800	-4.082%	101,309	-68.351%
2022-04-28	11.8300	11.8300	11.4500	11.7600	+1.379%	84,334	-69.643%
2022-04-27	11.3000	11.7900	11.1900	11.6000	+8.108%	122,845	-69.224%
2022-04-26	11.1400	11.1800	10.5800	10.7300	-6.614%	203,173	-66.729%
2022-04-25	11.4800	11.7200	11.1400	11.4900	-10.792%	206,521	-68.930%
2022-04-22	13.0700	13.3000	12.6700	12.8800	+1.657%	115,408	-72.283%
2022-04-21	13.6800	13.7500	12.4200	12.6700	-8.388%	193,108	-71.823%
2022-04-20	14.1100	14.2700	13.7100	13.8300	-6.869%	96,588	-74.187%
2022-04-19	14.8200	14.8800	14.5800	14.8500	+0.202%	80,364	-75.960%
2022-04-18	15.0000	15.0300	14.6500	14.8200	-1.397%	102,177	-75.911%
2022-04-14	14.9800	15.1600	14.9000	15.0300	+1.898%	67,720	-76.248%
2022-04-13	14.4100	14.8000	14.3900	14.7500	+7.273%	74,219	-75.797%
2022-04-12	13.8000	13.9100	13.7000	13.7500	+2.155%	46,440	-74.036%
2022-04-11	13.9200	13.9800	13.4100	13.4600	-7.364%	80,903	-73.477%
2022-04-08	14.4500	14.7200	14.4500	14.5300	+1.608%	58,734	-75.430%
2022-04-07	14.5100	14.5500	14.0300	14.3000	-2.787%	120,875	-75.035%
2022-04-06	14.6700	14.8200	14.5400	14.7100	+1.239%	81,117	-75.731%
2022-04-05	15.0000	15.1500	14.5200	14.5300	-3.711%	70,846	-75.430%
2022-04-04	15.2600	15.2600	15.0000	15.0900	+0.399%	67,155	-76.342%
2022-04-01	14.8700	15.1243	14.8200	15.0300	+3.870%	66,903	-76.248%
2022-03-31	14.9300	14.9800	14.4600	14.4700	-4.299%	78,858	-75.328%
2022-03-30	15.0900	15.3200	15.0100	15.1200	-1.305%	82,842	-76.389%
2022-03-29	15.3400	15.3900	15.0900	15.3200	0.000%	107,081	-76.697%
2022-03-28	15.0900	15.3300	14.7600	15.3200	+1.659%	94,486	-76.697%
2022-03-25	15.2700	15.2900	14.9700	15.0700	-3.273%	87,878	-76.311%
2022-03-24	15.6500	15.7300	15.3600	15.5800	+0.129%	49,737	-77.086%
2022-03-23	14.9900	15.6600	14.9900	15.5600	+3.183%	127,657	-77.057%
2022-03-22	15.7500	15.8600	14.9700	15.0800	-2.078%	162,709	-76.326%
2022-03-21	15.2000	15.4000	14.9400	15.4000	+0.917%	168,967	-76.818%
2022-03-18	14.7500	15.2900	14.7500	15.2600	+4.736%	210,436	-76.606%
2022-03-17	14.2600	14.6600	14.1236	14.5700	+2.606%	166,024	-75.498%
2022-03-16	13.6600	14.2000	13.4400	14.2000	+14.332%	256,976	-74.859%
2022-03-15	12.4000	12.4731	11.6700	12.4200	-4.535%	265,482	-71.256%
2022-03-14	14.0000	14.0000	12.8200	13.0100	-11.376%	251,239	-72.560%
2022-03-11	15.8200	15.8200	14.5701	14.6800	-7.498%	191,310	-75.681%
2022-03-10	15.8300	16.0200	15.5500	15.8700	-0.998%	159,808	-77.505%
2022-03-09	15.9200	16.1451	15.6300	16.0300	+0.502%	118,256	-77.729%
2022-03-08	17.0900	17.1000	15.7800	15.9500	-12.266%	281,182	-77.618%
2022-03-07	18.7800	18.9500	18.1500	18.1800	-3.195%	259,283	-80.363%
2022-03-04	18.4300	18.7900	18.1200	18.7800	+1.294%	143,157	-80.990%
2022-03-03	18.2900	18.5700	17.9700	18.5400	+0.325%	188,648	-80.744%
2022-03-02	18.7600	18.9200	18.2800	18.4800	+1.316%	131,584	-80.682%
2022-03-01	17.4000	18.5800	17.4000	18.2400	+3.872%	202,544	-80.428%
2022-02-28	17.5100	18.0500	17.3400	17.5600	+0.746%	174,137	-79.670%
2022-02-25	17.0500	17.5000	16.8500	17.4300	+1.455%	113,358	-79.518%
2022-02-24	17.1600	17.3100	16.7700	17.1800	+1.717%	251,832	-79.220%
2022-02-23	17.3100	17.4100	16.8700	16.8900	-1.745%	170,900	-78.863%
2022-02-22	17.3200	17.7500	17.1300	17.1900	+0.644%	251,815	-79.232%
2022-02-18	16.9200	17.3300	16.8500	17.0800	+0.471%	150,439	-79.098%
2022-02-17	17.0000	17.3100	16.7700	17.0000	+1.190%	189,389	-79.000%
2022-02-16	16.1600	16.8200	16.1600	16.8000	+4.478%	107,929	-78.750%
2022-02-15	16.4100	16.4100	15.7800	16.0800	-3.016%	175,033	-77.799%
2022-02-14	16.6000	16.7100	16.1700	16.5800	+0.181%	188,368	-78.468%
2022-02-11	16.4000	16.7000	16.3500	16.5500	+2.350%	203,878	-78.429%
2022-02-10	16.3100	16.7600	16.0500	16.1700	-1.342%	223,097	-77.922%
2022-02-09	15.8100	16.5200	15.7100	16.3900	+7.335%	238,777	-78.218%
2022-02-08	14.4800	15.3900	14.4800	15.2700	+8.452%	298,015	-76.621%
2022-02-07	13.7700	14.1100	13.7700	14.0800	+3.911%	95,184	-74.645%
2022-02-04	13.3000	13.5700	13.3000	13.5500	+2.033%	63,183	-73.653%
2022-02-03	13.1700	13.4400	13.0900	13.2800	+0.454%	64,048	-73.117%
2022-02-02	13.5100	13.5100	13.1500	13.2200	-1.490%	62,527	-72.995%
2022-02-01	12.8100	13.4400	12.8100	13.4200	+4.274%	80,697	-73.398%
2022-01-31	12.7500	12.9100	12.6900	12.8700	+2.143%	60,827	-72.261%
2022-01-28	12.9000	13.0000	12.3100	12.6000	-4.906%	232,901	-71.667%
2022-01-27	13.8800	13.9100	13.1400	13.2500	-3.496%	174,154	-73.057%
2022-01-26	14.2600	14.3200	13.7200	13.7300	-1.223%	71,353	-73.999%
2022-01-25	13.7600	13.9700	13.5000	13.9000	-0.856%	68,102	-74.317%
2022-01-24	14.0400	14.4000	13.4900	14.0200	-2.639%	157,141	-74.536%
2022-01-21	14.7800	14.8350	14.3800	14.4000	-1.706%	172,035	-75.208%
2022-01-20	15.0700	15.0800	14.6100	14.6500	-0.340%	113,826	-75.631%
2022-01-19	14.4000	14.7800	14.4000	14.7000	+3.303%	97,831	-75.714%
2022-01-18	14.1600	14.3600	14.0800	14.2300	-0.767%	106,528	-74.912%
2022-01-14	14.2800	14.4600	14.1000	14.3400	-3.434%	148,327	-75.105%
2022-01-13	15.5000	15.5000	14.8500	14.8500	-3.883%	220,868	-75.960%
2022-01-12	15.5400	15.8400	15.2900	15.4500	-0.258%	121,501	-76.893%
2022-01-11	15.0300	15.5100	14.9700	15.4900	+8.855%	316,182	-76.953%
2022-01-10	14.3500	14.3900	14.0200	14.2300	+1.498%	144,873	-74.912%
2022-01-07	13.8000	14.0700	13.7200	14.0200	+5.811%	125,391	-74.536%
2022-01-06	13.3300	13.3500	13.1100	13.2500	0.000%	69,473	-73.057%
2022-01-05	13.4000	13.6000	13.2200	13.2500	-3.285%	177,448	-73.057%
2022-01-04	13.8000	13.8400	13.5500	13.7000	-2.768%	85,555	-73.942%
2022-01-03	13.9900	14.1000	13.9000	14.0900	+2.622%	69,235	-74.663%
2021-12-31	13.5800	13.8600	13.5800	13.7300	+0.219%	63,939	-73.999%
2021-12-30	13.5400	13.7587	13.5300	13.7000	+1.256%	115,455	-73.942%
2021-12-29	13.6150	13.6700	13.3700	13.5300	-2.310%	112,255	-73.614%
2021-12-28	14.0700	14.1100	13.7100	13.8500	-2.465%	89,775	-74.224%
2021-12-27	14.2400	14.3127	14.1100	14.2000	-2.606%	85,850	-74.859%
2021-12-23	14.7000	14.9300	14.4900	14.5800	+5.271%	326,196	-75.514%
2021-12-22	13.7400	13.9350	13.5000	13.8500	+0.801%	71,572	-74.224%
2021-12-21	13.2300	13.7500	13.2300	13.7400	+5.855%	184,619	-74.017%
2021-12-20	13.1600	13.3180	12.8200	12.9800	-3.423%	112,987	-72.496%
2021-12-17	13.3700	13.5700	13.1900	13.4400	+0.901%	84,313	-73.438%
2021-12-16	13.2400	13.5100	13.1600	13.3200	+5.463%	239,265	-73.198%
2021-12-15	12.7250	12.7250	12.2100	12.6300	-1.559%	160,523	-71.734%
2021-12-14	12.8400	13.0200	12.5900	12.8300	-3.097%	149,428	-72.175%
2021-12-13	13.6500	13.6600	13.2300	13.2400	-3.569%	111,985	-73.036%
2021-12-10	13.7400	13.7580	13.5400	13.7300	+1.403%	168,971	-73.999%
2021-12-09	13.5200	13.6400	13.4400	13.5400	-2.939%	117,670	-73.634%
2021-12-08	13.9200	13.9600	13.7600	13.9500	+2.123%	141,398	-74.409%
2021-12-07	13.7300	13.9200	13.6000	13.6600	+2.476%	306,568	-73.865%
2021-12-06	12.7900	13.3750	12.6100	13.3300	+12.870%	553,479	-73.218%
2021-12-03	12.2000	12.2800	11.8000	11.8100	-0.422%	393,688	-69.771%
2021-12-02	11.9600	12.0200	11.6700	11.8600	-1.084%	159,049	-69.899%
2021-12-01	12.4850	12.6300	11.9900	11.9900	-2.758%	208,079	-70.225%
2021-11-30	12.3200	12.4200	12.1400	12.3300	+0.818%	185,986	-71.046%
2021-11-29	12.2600	12.2600	12.0700	12.2300	-0.891%	149,423	-70.809%
2021-11-26	12.5400	12.5400	12.2100	12.3400	-5.657%	115,273	-71.070%
2021-11-24	13.0000	13.1500	12.9000	13.0800	+0.230%	93,010	-72.706%
2021-11-23	12.9600	13.3400	12.9200	13.0500	-0.986%	151,868	-72.644%
2021-11-22	12.9700	13.3500	12.9300	13.1800	-0.227%	264,125	-72.914%
2021-11-19	13.1400	13.2600	13.0300	13.2100	+0.609%	98,569	-72.975%
2021-11-18	12.8200	13.1900	12.7600	13.1300	+1.468%	241,437	-72.810%
2021-11-17	12.9400	13.0100	12.7800	12.9400	+0.232%	199,436	-72.411%
2021-11-16	13.0500	13.0500	12.9000	12.9100	-2.713%	107,103	-72.347%
2021-11-15	13.3900	13.3900	13.2000	13.2700	-3.280%	150,579	-73.097%
2021-11-12	13.7500	13.9000	13.5400	13.7200	-2.279%	208,747	-73.980%
2021-11-11	13.6300	14.2700	13.5800	14.0400	+8.837%	311,423	-74.573%
2021-11-10	12.9000	12.9900	12.8250	12.9000	-2.861%	159,744	-72.326%
2021-11-09	13.4200	13.6000	13.2600	13.2800	-5.143%	227,940	-73.117%
2021-11-08	13.6300	14.0000	13.6200	14.0000	+3.321%	176,507	-74.500%
2021-11-05	13.3800	13.7300	13.2334	13.5500	-3.490%	206,262	-73.653%
2021-11-04	14.2000	14.2800	13.8200	14.0400	-2.024%	191,324	-74.573%
2021-11-03	14.3400	14.4900	14.2500	14.3300	-0.070%	96,641	-75.087%
2021-11-02	14.2100	14.4500	14.1423	14.3400	-4.654%	246,168	-75.105%
2021-11-01	14.6500	15.1200	13.8400	15.0400	+0.267%	169,779	-76.263%
2021-10-29	15.1900	15.1900	14.9500	15.0000	-3.661%	173,519	-76.200%
2021-10-28	15.2300	15.5800	15.1100	15.5700	-1.331%	216,113	-77.071%
2021-10-27	16.0000	16.3700	15.7300	15.7800	-6.071%	208,539	-77.376%
2021-10-26	17.6200	17.8799	16.7200	16.8000	-3.725%	210,421	-78.750%
2021-10-25	17.5100	17.6200	17.4201	17.4500	+0.345%	94,809	-79.542%
2021-10-22	17.4700	17.5600	17.2500	17.3900	-1.473%	97,183	-79.471%
2021-10-21	17.8800	17.8800	17.4400	17.6500	-1.944%	145,902	-79.773%
2021-10-20	18.1000	18.1000	17.7600	18.0000	-2.965%	121,037	-80.167%
2021-10-19	18.6200	18.6600	18.3900	18.5500	-0.749%	151,554	-80.755%
2021-10-18	18.7300	18.8500	18.6500	18.6900	+4.007%	185,470	-80.899%
2021-10-15	17.8000	18.2800	17.5281	17.9700	+1.755%	224,315	-80.134%
2021-10-14	17.8800	17.9800	17.5300	17.6600	+0.512%	123,995	-79.785%
2021-10-13	17.4200	17.7400	17.3200	17.5700	+1.443%	132,196	-79.681%
2021-10-12	17.2100	17.5400	17.2000	17.3200	-1.703%	139,099	-79.388%
2021-10-11	17.3400	18.0200	17.1100	17.6200	-2.165%	179,228	-79.739%
2021-10-08	18.0700	18.2200	17.8100	18.0100	-3.998%	181,829	-80.178%
2021-10-07	18.6600	18.7700	18.6000	18.7600	+1.625%	105,980	-80.970%
2021-10-06	18.5600	18.7199	18.0400	18.4600	-3.754%	129,768	-80.661%
2021-10-05	19.4900	19.4900	19.0300	19.1800	+5.269%	181,978	-81.387%
2021-10-04	18.3100	18.4300	18.0700	18.2200	-2.148%	82,609	-80.406%
2021-10-01	18.7750	18.8100	18.3900	18.6200	-0.375%	57,698	-80.827%
2021-09-30	18.8800	18.9543	18.6300	18.6900	+2.299%	134,965	-80.899%
2021-09-29	18.5200	18.5500	18.2400	18.2700	-3.282%	117,039	-80.460%
2021-09-28	19.2000	19.2900	18.8100	18.8900	+2.163%	160,586	-81.101%
2021-09-27	18.0700	18.4900	18.0200	18.4900	-1.962%	200,224	-80.692%
2021-09-24	19.2100	19.3000	18.8001	18.8600	-6.309%	282,784	-81.071%
2021-09-23	20.3400	20.3800	20.0800	20.1300	-5.891%	329,099	-82.265%
2021-09-22	20.9800	21.5700	20.9700	21.3900	+4.494%	208,990	-83.310%
2021-09-21	20.8200	20.8900	20.3700	20.4700	+2.709%	141,138	-82.560%
2021-09-20	19.4400	20.3100	19.4300	19.9300	-4.090%	260,098	-82.087%
2021-09-17	21.1300	21.2000	20.5600	20.7800	-1.703%	244,344	-82.820%
2021-09-16	21.6000	21.6000	20.8000	21.1400	-4.903%	253,068	-83.113%

document.getElementById("rSNbLX").onerror = function(){this.style.display='none';}; .dark-mode .b0VpR6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0VpR6{ color: #333333; background-color: white; border: 2px solid #333333; }ACHAccendra Health, Inc.stock NYSE

ACH
Accendra Health, Inc.
stock NYSE