Accendra Health Stock Price History
NYSE: ACHHealth CareMedical SpecialitiesUSD
0.428-0.0152 (-3.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACH price history at a glance
The price history for Accendra Health (ACH) on this page begins on March 17, 1980, when the stock closed at $0.5158; it most recently closed at $0.428 on October 5, 2026. The highest price in this record is $49.16, reached on June 7, 2021; the latest close is 99.1% below that peak. Across the 45 complete calendar years in the table, ACH finished higher in 24 and lower in 21. Its best year was 2020 (+450.9%) and its worst was 2025 (-82.2%).
Over roughly 47 years the share price changed -17.0%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, ACH has lost 90.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $49.16
- Date of high
- Jun 7, 2021
- Low since 1980
- $0.42
- Date of low
- Oct 5, 2026
- 52-week high
- $5.60
- 52-week low
- $0.42
- Last close
- $0.428
ACH returns
1 week
-16.08%
1 month
-60.00%
3 months
-87.49%
6 months
-84.77%
Year to date
-84.71%
1 year
-90.66%
3 years
-97.01%
5 years
-98.65%
ACH price return, excluding dividends.
ACH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.428 | -81.55% |
| 2025 | 2.32 | -82.24% |
| 2024 | 13.06 | -32.23% |
| 2023 | 19.27 | -1.33% |
| 2022 | 19.53 | -55.10% |
| 2021 | 43.50 | +60.81% |
| 2020 | 27.05 | +450.92% |
| 2019 | 4.91 | -24.46% |
| 2018 | 6.50 | -65.57% |
| 2017 | 18.88 | -46.50% |
| 2016 | 35.29 | -1.92% |
| 2015 | 35.98 | +3.07% |
| 2014 | 34.91 | -2.92% |
| 2013 | 35.96 | +22.19% |
| 2012 | 29.43 | +5.90% |
| 2011 | 27.79 | -5.57% |
| 2010 | 29.43 | +2.83% |
| 2009 | 28.62 | +13.21% |
| 2008 | 25.28 | -7.71% |
| 2007 | 27.39 | +31.40% |
| 2006 | 20.85 | +13.59% |
| 2005 | 18.35 | -2.27% |
| 2004 | 18.78 | +25.20% |
| 2003 | 15.00 | +34.49% |
| 2002 | 11.15 | -7.82% |
| 2001 | 12.10 | +2.25% |
| 2000 | 11.83 | +98.60% |
| 1999 | 5.96 | -43.25% |
| 1998 | 10.50 | +11.50% |
| 1997 | 9.42 | +34.52% |
| 1996 | 7.00 | -17.65% |
| 1995 | 8.50 | -10.53% |
| 1994 | 9.50 | -7.07% |
| 1993 | 10.22 | +55.93% |
| 1992 | 6.56 | +4.12% |
| 1991 | 6.30 | +119.83% |
| 1990 | 2.86 | +13.73% |
| 1989 | 2.52 | -11.30% |
| 1988 | 2.84 | +62.73% |
| 1987 | 1.74 | -27.40% |
| 1986 | 2.40 | +1.39% |
| 1985 | 2.37 | +107.69% |
| 1984 | 1.14 | -14.75% |
| 1983 | 1.34 | -4.69% |
| 1982 | 1.40 | +77.79% |
| 1981 | 0.7901 | +38.47% |
| 1980* | 0.5706 | +10.62% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ACH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.432 | 0.4493 | 0.42 | 0.428 | -3.43% | |
| 0.4759 | 0.4861 | 0.435 | 0.4432 | -6.28% | |
| 0.47 | 0.4894 | 0.44 | 0.4729 | +0.62% | |
| 0.46 | 0.50 | 0.44 | 0.47 | +4.44% | |
| 0.51 | 0.53 | 0.45 | 0.45 | -11.76% | |
| 0.56 | 0.57 | 0.50 | 0.51 | -8.93% | |
| 0.58 | 0.59 | 0.55 | 0.56 | 0.00% | |
| 0.62 | 0.63 | 0.55 | 0.56 | -8.20% | |
| 0.66 | 0.66 | 0.59 | 0.61 | -6.15% | |
| 0.70 | 0.71 | 0.64 | 0.65 | -8.45% | |
| 0.73 | 0.73 | 0.66 | 0.71 | -2.74% | |
| 0.75 | 0.76 | 0.70 | 0.73 | -2.67% | |
| 0.86 | 0.86 | 0.75 | 0.75 | -11.76% | |
| 0.88 | 0.88 | 0.85 | 0.85 | -2.30% | |
| 0.91 | 0.92 | 0.86 | 0.87 | -2.25% | |
| 1.04 | 1.04 | 0.89 | 0.89 | -13.59% | |
| 1.08 | 1.08 | 1.02 | 1.03 | -3.74% | |
| 1.10 | 1.11 | 1.04 | 1.07 | -3.60% | |
| 1.13 | 1.13 | 1.06 | 1.11 | -0.89% | |
| 1.04 | 1.15 | 1.03 | 1.12 | +3.70% | |
| 1.11 | 1.11 | 1.05 | 1.08 | 0.00% | |
| 1.05 | 1.10 | 0.96 | 1.08 | +0.93% | |
| 1.11 | 1.15 | 1.06 | 1.07 | -2.73% | |
| 1.24 | 1.24 | 1.08 | 1.10 | -9.09% | |
| 1.21 | 1.22 | 1.19 | 1.21 | -0.82% | |
| 1.19 | 1.26 | 1.18 | 1.22 | +4.27% | |
| 1.14 | 1.22 | 1.13 | 1.17 | +1.74% | |
| 1.18 | 1.20 | 1.12 | 1.15 | -4.96% | |
| 1.20 | 1.24 | 1.16 | 1.21 | 0.00% | |
| 1.22 | 1.25 | 1.20 | 1.21 | 0.00% | |
| 1.23 | 1.23 | 1.17 | 1.21 | -0.82% | |
| 1.18 | 1.23 | 1.14 | 1.22 | +5.17% | |
| 1.14 | 1.18 | 1.09 | 1.16 | 0.00% | |
| 1.17 | 1.19 | 1.10 | 1.16 | -3.33% | |
| 1.28 | 1.31 | 1.18 | 1.20 | -8.40% | |
| 1.29 | 1.37 | 1.24 | 1.31 | -0.76% | |
| 1.12 | 1.32 | 1.10 | 1.32 | +16.81% | |
| 1.05 | 1.13 | 0.96 | 1.13 | +5.61% | |
| 0.96 | 1.07 | 0.95 | 1.07 | +12.63% | |
| 1.08 | 1.09 | 0.93 | 0.95 | -13.64% | |
| 1.19 | 1.21 | 1.09 | 1.10 | -9.09% | |
| 1.24 | 1.35 | 1.19 | 1.21 | -3.97% | |
| 1.38 | 1.38 | 1.20 | 1.26 | -10.00% | |
| 1.74 | 1.74 | 1.24 | 1.40 | -50.00% | |
| 2.96 | 3.22 | 2.75 | 2.80 | -4.11% | |
| 2.97 | 3.04 | 2.91 | 2.92 | -1.35% | |
| 2.92 | 3.21 | 2.79 | 2.96 | +0.68% | |
| 3.48 | 3.56 | 2.87 | 2.94 | -13.78% | |
| 3.12 | 3.46 | 3.10 | 3.41 | +10.36% | |
| 3.33 | 3.38 | 3.00 | 3.09 | -7.49% | |
| 3.35 | 3.36 | 3.14 | 3.34 | +0.60% | |
| 3.20 | 3.34 | 3.13 | 3.32 | +2.15% | |
| 3.25 | 3.27 | 3.12 | 3.25 | +0.93% | |
| 3.19 | 3.32 | 3.16 | 3.22 | +2.55% | |
| 3.11 | 3.17 | 3.05 | 3.14 | +0.32% | |
| 3.14 | 3.16 | 2.97 | 3.13 | -0.95% | |
| 3.44 | 3.47 | 3.15 | 3.16 | -7.60% | |
| 3.37 | 3.54 | 3.31 | 3.42 | +3.01% | |
| 3.49 | 3.51 | 3.29 | 3.32 | -4.32% | |
| 3.70 | 3.73 | 3.44 | 3.47 | -8.20% | |
| 3.65 | 3.84 | 3.61 | 3.78 | +4.13% | |
| 3.64 | 3.83 | 3.52 | 3.63 | +0.55% | |
| 3.38 | 3.63 | 3.31 | 3.61 | +7.12% | |
| 3.42 | 3.53 | 3.37 | 3.37 | -1.46% | |
| 3.28 | 3.48 | 3.27 | 3.42 | +3.64% | |
| 3.16 | 3.34 | 3.14 | 3.30 | +4.10% | |
| 3.17 | 3.31 | 3.09 | 3.17 | -1.55% | |
| 3.61 | 3.72 | 3.22 | 3.22 | -11.54% | |
| 3.60 | 3.76 | 3.44 | 3.64 | +1.39% | |
| 3.57 | 3.70 | 3.53 | 3.59 | +0.28% | |
| 3.43 | 3.60 | 3.35 | 3.58 | +4.68% | |
| 3.44 | 3.52 | 3.31 | 3.42 | -0.87% | |
| 3.34 | 3.46 | 3.27 | 3.45 | +3.29% | |
| 3.19 | 3.34 | 3.13 | 3.34 | +5.36% | |
| 3.19 | 3.30 | 3.14 | 3.17 | -0.94% | |
| 3.14 | 3.35 | 3.14 | 3.20 | +2.24% | |
| 3.17 | 3.23 | 3.02 | 3.13 | -2.19% | |
| 3.24 | 3.37 | 3.20 | 3.20 | -0.93% | |
| 3.18 | 3.39 | 3.07 | 3.23 | +2.22% | |
| 3.08 | 3.32 | 3.02 | 3.16 | +2.93% | |
| 3.08 | 3.21 | 3.03 | 3.07 | +1.32% | |
| 3.37 | 3.37 | 3.03 | 3.03 | -9.01% | |
| 3.19 | 3.42 | 3.12 | 3.33 | +3.74% | |
| 2.79 | 3.21 | 2.74 | 3.21 | +17.15% | |
| 2.71 | 2.84 | 2.70 | 2.74 | +2.62% | |
| 2.54 | 2.72 | 2.54 | 2.67 | +4.71% | |
| 2.70 | 2.77 | 2.53 | 2.55 | -5.56% | |
| 2.68 | 2.85 | 2.68 | 2.70 | +1.89% | |
| 2.56 | 2.79 | 2.56 | 2.65 | +2.71% | |
| 2.76 | 2.80 | 2.55 | 2.58 | -8.83% | |
| 2.72 | 2.86 | 2.72 | 2.83 | +2.17% | |
| 2.79 | 2.89 | 2.74 | 2.77 | -2.46% | |
| 2.86 | 2.96 | 2.81 | 2.84 | -1.73% | |
| 2.80 | 2.99 | 2.78 | 2.89 | +2.48% | |
| 2.75 | 2.93 | 2.70 | 2.82 | +2.17% | |
| 2.82 | 3.13 | 2.75 | 2.76 | -2.47% | |
| 2.69 | 3.00 | 2.69 | 2.83 | +4.43% | |
| 2.66 | 2.76 | 2.58 | 2.71 | +1.50% | |
| 2.76 | 2.80 | 2.60 | 2.67 | -4.64% | |
| 2.70 | 2.99 | 2.70 | 2.80 | +2.19% | |
| 2.92 | 2.94 | 2.73 | 2.74 | -5.84% | |
| 2.97 | 3.18 | 2.90 | 2.91 | -4.28% | |
| 3.10 | 3.26 | 3.00 | 3.04 | -3.49% | |
| 3.20 | 3.35 | 3.01 | 3.15 | -1.56% | |
| 3.83 | 3.96 | 2.89 | 3.20 | -17.74% | |
| 3.97 | 4.69 | 3.38 | 3.89 | +8.66% | |
| 3.72 | 3.80 | 3.58 | 3.58 | -4.28% | |
| 3.67 | 3.89 | 3.64 | 3.74 | +1.36% | |
| 3.82 | 3.84 | 3.67 | 3.69 | -1.86% | |
| 3.75 | 3.81 | 3.62 | 3.76 | +1.35% | |
| 3.73 | 3.94 | 3.67 | 3.71 | -0.80% | |
| 3.77 | 3.81 | 3.58 | 3.74 | +0.81% | |
| 3.44 | 3.76 | 3.31 | 3.71 | +6.30% | |
| 3.82 | 3.91 | 3.44 | 3.49 | -8.88% | |
| 3.43 | 3.83 | 3.39 | 3.83 | +11.99% | |
| 3.26 | 3.47 | 3.26 | 3.42 | +3.64% | |
| 3.35 | 3.40 | 3.18 | 3.30 | -1.79% | |
| 3.48 | 3.51 | 3.31 | 3.36 | -2.89% | |
| 3.34 | 3.54 | 3.31 | 3.46 | +3.90% | |
| 3.49 | 3.71 | 3.32 | 3.33 | -5.40% | |
| 3.47 | 3.99 | 3.36 | 3.52 | +4.76% | |
| 3.35 | 3.44 | 3.35 | 3.36 | +0.90% | |
| 3.16 | 3.38 | 3.15 | 3.33 | +5.71% | |
| 3.12 | 3.27 | 3.12 | 3.15 | 0.00% | |
| 3.08 | 3.21 | 3.01 | 3.15 | +2.61% | |
| 2.82 | 3.09 | 2.82 | 3.07 | +9.25% | |
| 2.63 | 2.82 | 2.62 | 2.81 | +6.84% | |
| 2.54 | 2.67 | 2.54 | 2.63 | +2.33% | |
| 2.64 | 2.67 | 2.52 | 2.57 | +1.18% | |
| 2.72 | 2.72 | 2.51 | 2.54 | -5.58% | |
| 2.61 | 2.73 | 2.51 | 2.69 | +2.28% | |
| 2.44 | 2.64 | 2.39 | 2.63 | +6.05% | |
| 2.28 | 2.56 | 2.28 | 2.48 | +8.77% | |
| 2.24 | 2.38 | 2.18 | 2.28 | +5.56% | |
| 2.12 | 2.19 | 2.06 | 2.16 | +3.35% | |
| 2.08 | 2.19 | 2.06 | 2.09 | -0.48% | |
| 2.07 | 2.14 | 2.06 | 2.10 | +1.45% | |
| 2.08 | 2.18 | 2.04 | 2.07 | +2.99% | |
| 2.01 | 2.08 | 1.97 | 2.01 | -1.47% | |
| 1.99 | 2.07 | 1.92 | 2.04 | +4.08% | |
| 2.04 | 2.07 | 1.89 | 1.96 | -3.45% | |
| 2.26 | 2.27 | 2.01 | 2.03 | -10.57% | |
| 2.34 | 2.34 | 2.24 | 2.27 | -3.81% | |
| 2.42 | 2.51 | 2.28 | 2.36 | -2.48% | |
| 2.46 | 2.55 | 2.38 | 2.42 | +1.68% | |
| 2.38 | 2.41 | 2.32 | 2.38 | +0.85% | |
| 2.41 | 2.46 | 2.34 | 2.36 | -3.28% | |
| 2.45 | 2.46 | 2.34 | 2.44 | -2.01% | |
| 2.35 | 2.52 | 2.32 | 2.49 | +5.06% | |
| 2.31 | 2.38 | 2.19 | 2.37 | +0.42% | |
| 2.36 | 2.38 | 2.29 | 2.36 | -0.84% | |
| 2.38 | 2.44 | 2.29 | 2.38 | -0.83% | |
| 2.41 | 2.45 | 2.31 | 2.40 | 0.00% | |
| 2.29 | 2.44 | 2.18 | 2.40 | +2.13% | |
| 2.34 | 2.39 | 2.28 | 2.35 | -2.89% | |
| 2.40 | 2.44 | 2.31 | 2.42 | 0.00% | |
| 2.63 | 2.63 | 2.34 | 2.42 | -6.92% | |
| 2.64 | 2.71 | 2.54 | 2.60 | -2.26% | |
| 2.61 | 2.68 | 2.51 | 2.66 | +2.31% | |
| 2.59 | 2.67 | 2.51 | 2.60 | -0.38% | |
| 2.18 | 2.66 | 2.02 | 2.61 | +5.24% | |
| 2.42 | 2.51 | 2.33 | 2.48 | +2.90% | |
| 2.32 | 2.46 | 2.27 | 2.41 | +2.99% | |
| 2.27 | 2.38 | 2.17 | 2.34 | +4.46% | |
| 2.29 | 2.37 | 2.20 | 2.24 | -1.75% | |
| 2.42 | 2.45 | 2.25 | 2.28 | -4.20% | |
| 2.38 | 2.46 | 2.26 | 2.38 | 0.00% | |
| 2.40 | 2.52 | 2.34 | 2.38 | -0.42% | |
| 2.38 | 2.41 | 2.23 | 2.39 | 0.00% | |
| 2.21 | 2.40 | 2.18 | 2.39 | +8.64% | |
| 2.34 | 2.42 | 2.18 | 2.20 | -5.17% | |
| 2.28 | 2.39 | 2.22 | 2.32 | +2.65% | |
| 2.28 | 2.44 | 2.24 | 2.26 | -0.44% | |
| 2.20 | 2.38 | 2.18 | 2.27 | +2.71% | |
| 2.07 | 2.25 | 2.03 | 2.21 | +6.25% | |
| 2.11 | 2.12 | 1.99 | 2.08 | -1.89% | |
| 2.10 | 2.15 | 2.05 | 2.12 | +0.95% | |
| 2.00 | 2.11 | 1.89 | 2.10 | +3.45% | |
| 2.11 | 2.20 | 2.03 | 2.03 | -3.79% | |
| 2.10 | 2.16 | 2.02 | 2.11 | 0.00% | |
| 2.12 | 2.27 | 2.11 | 2.11 | -1.40% | |
| 2.24 | 2.31 | 2.11 | 2.14 | -2.73% | |
| 2.45 | 2.45 | 2.20 | 2.20 | -12.70% | |
| 2.53 | 2.55 | 2.45 | 2.52 | -0.40% | |
| 2.57 | 2.70 | 2.53 | 2.53 | -1.94% | |
| 2.50 | 2.59 | 2.46 | 2.58 | +2.79% | |
| 2.75 | 2.80 | 2.43 | 2.51 | -6.34% | |
| 2.46 | 2.75 | 2.40 | 2.68 | +8.94% | |
| 2.36 | 2.51 | 2.30 | 2.46 | +4.24% | |
| 2.12 | 2.42 | 2.10 | 2.36 | +9.77% | |
| 1.88 | 2.24 | 1.88 | 2.15 | +12.57% | |
| 2.02 | 2.08 | 1.84 | 1.91 | -3.54% | |
| 2.36 | 2.40 | 1.92 | 1.98 | -14.66% | |
| 2.80 | 2.90 | 2.30 | 2.32 | -17.14% | |
| 2.74 | 2.82 | 2.69 | 2.80 | +2.19% | |
| 2.75 | 2.79 | 2.69 | 2.74 | -0.72% | |
| 2.76 | 2.77 | 2.67 | 2.76 | -0.36% | |
| 2.71 | 2.79 | 2.67 | 2.77 | +2.21% | |
| 2.66 | 2.72 | 2.61 | 2.71 | +1.88% | |
| 2.65 | 2.70 | 2.60 | 2.66 | -0.75% | |
| 2.82 | 2.95 | 2.67 | 2.68 | -5.63% | |
| 3.15 | 3.21 | 2.82 | 2.84 | -9.84% | |
| 3.15 | 3.28 | 3.13 | 3.15 | +1.29% | |
| 3.09 | 3.22 | 3.06 | 3.11 | +0.32% | |
| 3.00 | 3.11 | 2.95 | 3.10 | +2.99% | |
| 3.00 | 3.16 | 2.98 | 3.01 | 0.00% | |
| 2.98 | 3.12 | 2.93 | 3.01 | +2.03% | |
| 2.78 | 2.96 | 2.77 | 2.95 | +6.88% | |
| 2.50 | 2.83 | 2.45 | 2.76 | +10.84% | |
| 2.52 | 2.57 | 2.38 | 2.49 | -1.58% | |
| 2.61 | 2.64 | 2.53 | 2.53 | -2.32% | |
| 2.58 | 2.67 | 2.54 | 2.59 | +1.57% | |
| 2.60 | 2.60 | 2.45 | 2.55 | -1.92% | |
| 2.67 | 2.75 | 2.60 | 2.60 | -2.99% | |
| 2.68 | 2.84 | 2.66 | 2.68 | +0.37% | |
| 2.69 | 2.77 | 2.62 | 2.67 | -1.84% | |
| 2.76 | 2.79 | 2.68 | 2.72 | -1.09% | |
| 2.75 | 2.80 | 2.72 | 2.75 | 0.00% | |
| 2.72 | 2.88 | 2.65 | 2.75 | +0.73% | |
| 2.71 | 2.74 | 2.63 | 2.73 | +1.49% | |
| 2.60 | 2.74 | 2.58 | 2.69 | +3.46% | |
| 2.80 | 2.86 | 2.58 | 2.60 | -4.76% | |
| 2.88 | 2.92 | 2.73 | 2.73 | -5.54% | |
| 2.88 | 2.91 | 2.79 | 2.89 | 0.00% | |
| 2.78 | 2.99 | 2.75 | 2.89 | +3.21% | |
| 2.91 | 2.94 | 2.79 | 2.80 | -4.44% | |
| 2.90 | 3.13 | 2.89 | 2.93 | -0.34% | |
| 2.87 | 3.03 | 2.85 | 2.94 | +3.16% | |
| 2.93 | 3.02 | 2.85 | 2.85 | -3.39% | |
| 3.25 | 3.30 | 2.95 | 2.95 | -7.23% | |
| 3.11 | 3.20 | 3.05 | 3.18 | +1.92% | |
| 3.35 | 3.36 | 3.10 | 3.12 | -6.87% | |
| 3.48 | 3.59 | 3.35 | 3.35 | -4.01% | |
| 3.36 | 3.56 | 3.27 | 3.49 | +1.16% | |
| 3.83 | 3.88 | 3.39 | 3.45 | -13.10% | |
| 4.98 | 5.12 | 3.76 | 3.97 | -19.96% | |
| 5.15 | 5.24 | 4.94 | 4.96 | -4.98% | |
| 5.25 | 5.38 | 5.17 | 5.22 | -1.14% | |
| 5.52 | 5.52 | 5.27 | 5.28 | -3.65% | |
| 5.54 | 5.60 | 5.42 | 5.48 | -0.54% | |
| 5.32 | 5.53 | 5.26 | 5.51 | +4.75% | |
| 5.23 | 5.47 | 5.16 | 5.26 | -0.94% | |
| 5.09 | 5.38 | 5.01 | 5.31 | +4.94% | |
| 4.95 | 5.12 | 4.87 | 5.06 | +2.43% | |
| 4.87 | 5.09 | 4.73 | 4.94 | +2.92% | |
| 4.58 | 4.99 | 4.57 | 4.80 | +4.58% | |
| 4.50 | 4.67 | 4.47 | 4.59 | +4.32% | |
| 4.55 | 4.68 | 4.35 | 4.40 | -3.93% | |
| 4.48 | 4.65 | 4.46 | 4.58 | -0.22% | |
| 4.56 | 4.66 | 4.50 | 4.59 | +1.77% | |
| 4.58 | 4.67 | 4.34 | 4.51 | -1.53% | |
| 4.77 | 4.90 | 4.58 | 4.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACH chart for longer ranges.