NYSE:ACH | Historical Stock Price | ACCENDRA HEALTH INC/VA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.36$3.94$11.43$33.13$96.041980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.34$1.3422,781——
1983-12-29$1.34$1.347,973——
1983-12-28$1.33$1.3354,675——
1983-12-27$1.40$1.4012,530——
1983-12-23$1.34$1.3411,391——
1983-12-22$1.38$1.387,973——
1983-12-21$1.34$1.3446,702——
1983-12-20$1.46$1.4612,530——
1983-12-19$1.45$1.4511,391——
1983-12-16$1.43$1.43183,389——
1983-12-15$1.46$1.465,695——
1983-12-14$1.43$1.4331,894——
1983-12-13$1.47$1.474,556——
1983-12-12$1.43$1.43116,184——
1983-12-09$1.43$1.4311,391——
1983-12-08$1.47$1.4726,198——
1983-12-07$1.46$1.46174,277——
1983-12-06$1.47$1.474,556——
1983-12-05$1.43$1.439,113——
1983-12-02$1.45$1.45347,414——
1983-12-01$1.47$1.4733,033——
1983-11-30$1.49$1.4950,119——
1983-11-29$1.47$1.472,278——
1983-11-28$1.47$1.472,278——
1983-11-25$1.47$1.470——
1983-11-23$1.47$1.4720,503——
1983-11-22$1.49$1.4951,258——
1983-11-21$1.49$1.4911,391——
1983-11-18$1.47$1.476,834——
1983-11-17$1.47$1.477,973——
1983-11-16$1.47$1.4710,252——
1983-11-15$1.49$1.4917,086——
1983-11-14$1.51$1.5122,781——
1983-11-11$1.49$1.491,139——
1983-11-10$1.49$1.4923,920——
1983-11-09$1.54$1.540——
1983-11-08$1.54$1.5414,808——
1983-11-07$1.51$1.516,834——
1983-11-04$1.51$1.510——
1983-11-03$1.51$1.5134,172——
1983-11-02$1.54$1.5495,681——
1983-11-01$1.49$1.4971,761——
1983-10-31$1.54$1.5446,702——
1983-10-28$1.49$1.4931,894——
1983-10-27$1.45$1.4520,503——
1983-10-26$1.47$1.475,695——
1983-10-25$1.47$1.4761,509——
1983-10-24$1.49$1.493,417——
1983-10-21$1.49$1.4921,642——
1983-10-20$1.49$1.492,278——
1983-10-19$1.49$1.4928,477——
1983-10-18$1.49$1.4999,098——
1983-10-17$1.49$1.4912,530——
1983-10-14$1.54$1.5474,039——
1983-10-13$1.56$1.5652,397——
1983-10-12$1.56$1.5626,198——
1983-10-11$1.54$1.5439,867——
1983-10-10$1.56$1.5610,252——
1983-10-07$1.54$1.5437,589——
1983-10-06$1.56$1.56264,263——
1983-10-05$1.54$1.5422,781——
1983-10-04$1.58$1.5862,648——
1983-10-03$1.56$1.5623,920——
1983-09-30$1.56$1.5645,563——
1983-09-29$1.56$1.56748,364——
1983-09-28$1.56$1.56513,717——
1983-09-27$1.54$1.54356,527——
1983-09-26$1.56$1.56118,463——
1983-09-23$1.62$1.6245,563——
1983-09-22$1.60$1.60142,383——
1983-09-21$1.60$1.60509,161——
1983-09-20$1.58$1.58683,438——
1983-09-19$1.47$1.47115,045——
1983-09-16$1.43$1.4377,456——
1983-09-15$1.43$1.43340,580——
1983-09-14$1.38$1.3872,900——
1983-09-13$1.38$1.3823,920——
1983-09-12$1.38$1.38125,297——
1983-09-09$1.38$1.3812,530——
1983-09-08$1.38$1.38101,377——
1983-09-07$1.38$1.38186,806——
1983-09-06$1.32$1.3280,873——
1983-09-02$1.32$1.32171,998——
1983-09-01$1.32$1.3225,059——
1983-08-31$1.29$1.2994,542——
1983-08-30$1.32$1.32476,128——
1983-08-29$1.34$1.34307,547——
1983-08-26$1.34$1.34462,459——
1983-08-25$1.34$1.3448,980——
1983-08-24$1.34$1.3463,788——
1983-08-23$1.38$1.382,278——
1983-08-22$1.38$1.3810,252——
1983-08-19$1.38$1.386,834——
1983-08-18$1.38$1.382,278——
1983-08-17$1.38$1.3820,503——
1983-08-16$1.38$1.3822,781——
1983-08-15$1.38$1.381,139——
1983-08-12$1.38$1.3814,808——
1983-08-11$1.43$1.436,834——
1983-08-10$1.43$1.432,278——
1983-08-09$1.43$1.434,556——
1983-08-08$1.47$1.473,417——
1983-08-05$1.47$1.4714,808——
1983-08-04$1.49$1.4966,066——
1983-08-03$1.51$1.5119,364——
1983-08-02$1.54$1.5499,098——
1983-08-01$1.54$1.5491,125——
1983-07-29$1.45$1.4510,252——
1983-07-28$1.54$1.540——
1983-07-27$1.54$1.5417,086——
1983-07-26$1.56$1.566,834——
1983-07-25$1.56$1.561,139——
1983-07-22$1.56$1.5613,669——
1983-07-21$1.58$1.58176,555——
1983-07-20$1.54$1.5456,953——
1983-07-19$1.58$1.585,695——
1983-07-18$1.58$1.582,278——
1983-07-15$1.58$1.583,417——
1983-07-14$1.58$1.587,973——
1983-07-13$1.58$1.582,278——
1983-07-12$1.58$1.584,556——
1983-07-11$1.58$1.5818,225——
1983-07-08$1.58$1.5817,086——
1983-07-07$1.58$1.5812,530——
1983-07-06$1.58$1.5822,781——
1983-07-05$1.58$1.582,278——
1983-07-01$1.58$1.580——
1983-06-30$1.58$1.5813,669——
1983-06-29$1.56$1.5654,675——
1983-06-28$1.58$1.5822,781——
1983-06-27$1.58$1.5846,702——
1983-06-24$1.62$1.626,834——
1983-06-23$1.62$1.6212,530——
1983-06-22$1.62$1.625,695——
1983-06-21$1.62$1.6214,808——
1983-06-20$1.62$1.6212,530——
1983-06-17$1.62$1.6217,086——
1983-06-16$1.62$1.62111,628——
1983-06-15$1.62$1.6213,669——
1983-06-14$1.62$1.6213,669——
1983-06-13$1.60$1.606,834——
1983-06-10$1.60$1.606,834——
1983-06-09$1.60$1.60118,463——
1983-06-08$1.60$1.6018,225——
1983-06-07$1.60$1.6041,006——
1983-06-06$1.62$1.6212,530——
1983-06-03$1.62$1.6215,947——
1983-06-02$1.62$1.623,417——
1983-06-01$1.62$1.6210,252——
1983-05-31$1.65$1.6528,477——
1983-05-27$1.69$1.69371,334——
1983-05-26$1.58$1.58364,500——
1983-05-25$1.54$1.5422,781——
1983-05-24$1.54$1.54133,270——
1983-05-23$1.45$1.45103,655——
1983-05-20$1.43$1.4363,788——
1983-05-19$1.45$1.4513,669——
1983-05-18$1.45$1.452,278——
1983-05-17$1.45$1.4530,755——
1983-05-16$1.45$1.456,834——
1983-05-13$1.45$1.4531,894——
1983-05-12$1.45$1.4534,172——
1983-05-11$1.49$1.4918,225——
1983-05-10$1.51$1.5127,338——
1983-05-09$1.54$1.54228,952——
1983-05-06$1.56$1.560——
1983-05-05$1.56$1.561,139——
1983-05-04$1.56$1.562,278——
1983-05-03$1.56$1.56194,780——
1983-05-02$1.56$1.5618,225——
1983-04-29$1.56$1.56101,377——
1983-04-28$1.54$1.5419,364——
1983-04-27$1.54$1.5425,059——
1983-04-26$1.54$1.5454,675——
1983-04-25$1.49$1.4922,781——
1983-04-22$1.49$1.4922,781——
1983-04-21$1.49$1.492,278——
1983-04-20$1.49$1.4989,986——
1983-04-19$1.47$1.4735,311——
1983-04-18$1.51$1.5112,530——
1983-04-15$1.49$1.4958,092——
1983-04-14$1.51$1.5169,483——
1983-04-13$1.45$1.4529,616——
1983-04-12$1.43$1.4329,616——
1983-04-11$1.43$1.432,278——
1983-04-08$1.43$1.4369,483——
1983-04-07$1.40$1.4059,231——
1983-04-06$1.38$1.3884,291——
1983-04-05$1.29$1.29512,578——
1983-04-04$1.27$1.27127,575——
1983-03-31$1.27$1.27113,906——
1983-03-30$1.25$1.25337,163——
1983-03-29$1.23$1.2348,980——
1983-03-28$1.27$1.2710,252——
1983-03-25$1.27$1.272,278——
1983-03-24$1.27$1.2725,059——
1983-03-23$1.27$1.270——
1983-03-22$1.27$1.270——
1983-03-21$1.27$1.2711,391——
1983-03-18$1.27$1.2717,086——
1983-03-17$1.27$1.2779,734——
1983-03-16$1.27$1.271,139——
1983-03-15$1.27$1.274,556——
1983-03-14$1.27$1.275,695——
1983-03-11$1.27$1.271,139——
1983-03-10$1.27$1.2717,086——
1983-03-09$1.27$1.275,695——
1983-03-08$1.27$1.2754,675——
1983-03-07$1.27$1.2729,616——
1983-03-04$1.27$1.27355,388——
1983-03-03$1.25$1.25186,806——
1983-03-02$1.23$1.23444,234——
1983-03-01$1.21$1.21754,059——
1983-02-28$1.19$1.19144,661——
1983-02-25$1.19$1.19159,469——
1983-02-24$1.19$1.1931,894——
1983-02-23$1.19$1.19169,720——
1983-02-22$1.12$1.12272,236——
1983-02-18$1.36$1.3692,264——
1983-02-17$1.69$1.696,834——
1983-02-16$1.69$1.6915,947——
1983-02-15$1.69$1.694,556——
1983-02-14$1.69$1.697,973——
1983-02-11$1.69$1.697,973——
1983-02-10$1.69$1.6914,808——
1983-02-09$1.67$1.6728,477——
1983-02-08$1.66$1.6636,450——
1983-02-07$1.65$1.655,695——
1983-02-04$1.65$1.6576,317——
1983-02-03$1.62$1.624,556——
1983-02-02$1.62$1.624,556——
1983-02-01$1.62$1.6211,391——
1983-01-31$1.60$1.6017,086——
1983-01-28$1.58$1.581,139——
1983-01-27$1.56$1.5615,947——
1983-01-26$1.51$1.5121,642——
1983-01-25$1.45$1.455,695——
1983-01-24$1.45$1.452,278——
1983-01-21$1.45$1.4511,391——
1983-01-20$1.45$1.4535,311——
1983-01-19$1.43$1.431,139——
1983-01-18$1.43$1.434,556——
1983-01-17$1.43$1.4311,391——
1983-01-14$1.43$1.436,834——
1983-01-13$1.43$1.4312,530——
1983-01-12$1.43$1.4325,059——
1983-01-11$1.43$1.431,139——
1983-01-10$1.40$1.401,139——
1983-01-07$1.40$1.4028,477——
1983-01-06$1.38$1.3827,338——
1983-01-05$1.36$1.3639,867——
1983-01-04$1.34$1.345,695——
1983-01-03$1.36$1.3610,252——