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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.37$2.37303,750——
1985-12-30$2.34$2.3446,322——
1985-12-27$2.34$2.3421,263——
1985-12-26$2.35$2.35185,288——
1985-12-24$2.34$2.3431,134——
1985-12-23$2.37$2.37164,025——
1985-12-20$2.40$2.40214,144——
1985-12-19$2.35$2.354,556——
1985-12-18$2.39$2.3919,744——
1985-12-17$2.39$2.39368,297——
1985-12-16$2.37$2.37284,006——
1985-12-13$2.39$2.39198,197——
1985-12-12$2.26$2.2668,344——
1985-12-11$2.26$2.26222,497——
1985-12-10$2.24$2.241,303,088——
1985-12-09$2.22$2.22215,663——
1985-12-06$2.21$2.21468,534——
1985-12-05$2.24$2.24139,725——
1985-12-04$2.26$2.26151,875——
1985-12-03$2.21$2.2151,638——
1985-12-02$2.24$2.24113,906——
1985-11-29$2.35$2.3557,713——
1985-11-27$2.32$2.32337,163——
1985-11-26$2.27$2.27208,828——
1985-11-25$2.21$2.21208,069——
1985-11-22$2.17$2.1772,141——
1985-11-21$2.19$2.19231,609——
1985-11-20$2.11$2.11274,134——
1985-11-19$1.99$1.99135,928——
1985-11-18$1.94$1.94242,241——
1985-11-15$1.93$1.93119,222——
1985-11-14$1.93$1.93183,009——
1985-11-13$1.89$1.8982,013——
1985-11-12$1.89$1.8918,984——
1985-11-11$1.86$1.8622,022——
1985-11-08$1.84$1.8423,541——
1985-11-07$1.89$1.8917,466——
1985-11-06$1.89$1.8981,253——
1985-11-05$1.86$1.8650,119——
1985-11-04$1.84$1.8418,225——
1985-11-01$1.84$1.84132,891——
1985-10-31$1.84$1.8417,466——
1985-10-30$1.83$1.83311,344——
1985-10-29$1.81$1.81439,678——
1985-10-28$1.76$1.76249,075——
1985-10-25$1.86$1.8678,216——
1985-10-24$1.91$1.91164,025——
1985-10-23$1.94$1.94158,709——
1985-10-22$1.99$1.99138,206——
1985-10-21$2.01$2.01231,609——
1985-10-18$2.04$2.04136,688——
1985-10-17$2.07$2.0753,156——
1985-10-16$2.09$2.099,113——
1985-10-15$2.04$2.0477,456——
1985-10-14$2.07$2.072,278——
1985-10-11$2.06$2.0643,284——
1985-10-10$2.09$2.096,834——
1985-10-09$2.09$2.0995,681——
1985-10-08$2.07$2.071,211,203——
1985-10-07$2.07$2.0793,403——
1985-10-04$2.06$2.0698,719——
1985-10-03$2.04$2.04253,631——
1985-10-02$2.02$2.02164,784——
1985-10-01$2.04$2.04176,934——
1985-09-30$2.06$2.0645,563——
1985-09-26$2.02$2.0232,653——
1985-09-25$2.04$2.0441,006——
1985-09-24$2.06$2.06166,303——
1985-09-23$1.94$1.94164,025——
1985-09-20$1.94$1.9413,669——
1985-09-19$1.94$1.94353,869——
1985-09-18$1.96$1.96172,378——
1985-09-17$1.93$1.93504,984——
1985-09-16$2.04$2.04110,109——
1985-09-13$2.14$2.1499,478——
1985-09-12$2.17$2.17159,469——
1985-09-11$2.19$2.19573,328——
1985-09-10$2.11$2.11219,459——
1985-09-09$2.07$2.0784,291——
1985-09-06$2.07$2.0769,103——
1985-09-05$2.07$2.0750,119——
1985-09-04$2.11$2.1143,284——
1985-09-03$2.07$2.07177,694——
1985-08-30$2.04$2.04789,370——
1985-08-29$1.87$1.87100,238——
1985-08-28$1.89$1.899,113——
1985-08-27$1.91$1.9126,198——
1985-08-26$1.89$1.8992,264——
1985-08-23$1.87$1.8770,622——
1985-08-22$1.82$1.8226,198——
1985-08-21$1.82$1.8260,370——
1985-08-20$1.84$1.8413,669——
1985-08-19$1.87$1.8756,953——
1985-08-16$1.89$1.8963,788——
1985-08-15$1.89$1.8919,364——
1985-08-14$1.91$1.91328,050——
1985-08-13$1.80$1.8082,013——
1985-08-12$1.84$1.8454,675——
1985-08-09$1.84$1.84133,270——
1985-08-08$1.91$1.91104,794——
1985-08-07$1.95$1.95274,514——
1985-08-06$1.98$1.98387,281——
1985-08-05$2.00$2.00119,602——
1985-08-02$1.98$1.9860,370——
1985-08-01$2.00$2.0071,761——
1985-07-31$2.00$2.0041,006——
1985-07-30$2.02$2.0239,867——
1985-07-29$2.00$2.0036,450——
1985-07-26$2.02$2.0233,033——
1985-07-25$2.00$2.0013,669——
1985-07-24$2.02$2.02280,209——
1985-07-23$2.02$2.0288,847——
1985-07-22$2.02$2.02176,555——
1985-07-19$2.04$2.0447,841——
1985-07-18$2.04$2.04260,845——
1985-07-17$2.04$2.04578,644——
1985-07-16$2.09$2.0974,039——
1985-07-15$2.09$2.09187,945——
1985-07-12$2.11$2.11173,138——
1985-07-11$2.11$2.11261,984——
1985-07-10$2.13$2.13299,573——
1985-07-09$2.13$2.13520,552——
1985-07-08$2.11$2.11190,223——
1985-07-05$2.06$2.0663,788——
1985-07-03$2.02$2.02136,688——
1985-07-02$2.02$2.02154,913——
1985-07-01$2.02$2.0287,708——
1985-06-28$1.98$1.9855,814——
1985-06-27$1.98$1.98169,720——
1985-06-26$1.93$1.9399,098——
1985-06-25$1.91$1.91134,409——
1985-06-24$1.89$1.89308,686——
1985-06-21$1.89$1.89626,484——
1985-06-20$1.90$1.90100,238——
1985-06-19$1.91$1.91403,228——
1985-06-18$1.91$1.9180,873——
1985-06-17$1.89$1.89154,913——
1985-06-14$1.91$1.9155,814——
1985-06-13$1.91$1.91308,686——
1985-06-12$1.89$1.89156,052——
1985-06-11$1.87$1.8764,927——
1985-06-10$1.89$1.89407,784——
1985-06-07$1.93$1.93230,091——
1985-06-06$1.99$1.99321,216——
1985-06-05$2.00$2.00492,075——
1985-06-04$2.04$2.04747,225——
1985-06-03$1.98$1.98351,970——
1985-05-31$1.93$1.93148,078——
1985-05-30$1.93$1.93505,744——
1985-05-29$1.87$1.87342,858——
1985-05-28$1.81$1.81198,197——
1985-05-24$1.80$1.80263,123——
1985-05-23$1.80$1.80670,908——
1985-05-22$1.78$1.78767,728——
1985-05-21$1.76$1.76183,389——
1985-05-20$1.76$1.76149,217——
1985-05-17$1.71$1.71132,131——
1985-05-16$1.71$1.71498,909——
1985-05-15$1.78$1.78258,567——
1985-05-14$1.82$1.82694,828——
1985-05-13$1.72$1.7279,734——
1985-05-10$1.73$1.73477,267——
1985-05-09$1.71$1.71133,270——
1985-05-08$1.69$1.69570,670——
1985-05-07$1.67$1.67342,858——
1985-05-06$1.67$1.67232,369——
1985-05-03$1.67$1.67362,222——
1985-05-02$1.62$1.62255,150——
1985-05-01$1.62$1.62226,673——
1985-04-30$1.65$1.65109,350——
1985-04-29$1.67$1.67990,984——
1985-04-26$1.71$1.71587,756——
1985-04-25$1.59$1.59334,884——
1985-04-24$1.56$1.56128,714——
1985-04-23$1.56$1.5695,681——
1985-04-22$1.56$1.56206,170——
1985-04-19$1.60$1.60495,492——
1985-04-18$1.56$1.56149,217——
1985-04-17$1.49$1.49121,880——
1985-04-16$1.47$1.47224,395——
1985-04-15$1.47$1.47162,886——
1985-04-12$1.49$1.4917,086——
1985-04-11$1.45$1.45241,481——
1985-04-10$1.43$1.43240,342——
1985-04-09$1.43$1.43232,369——
1985-04-08$1.43$1.4391,125——
1985-04-04$1.38$1.38134,409——
1985-04-03$1.43$1.43181,111——
1985-04-02$1.43$1.43202,753——
1985-04-01$1.36$1.36252,872——
1985-03-29$1.29$1.296,834——
1985-03-28$1.27$1.276,834——
1985-03-27$1.29$1.29104,794——
1985-03-26$1.27$1.2719,364——
1985-03-25$1.27$1.2753,536——
1985-03-22$1.29$1.2960,370——
1985-03-21$1.27$1.2730,755——
1985-03-20$1.27$1.274,556——
1985-03-19$1.29$1.2934,172——
1985-03-18$1.29$1.2912,530——
1985-03-15$1.29$1.29200,475——
1985-03-14$1.25$1.2530,755——
1985-03-13$1.29$1.29115,045——
1985-03-12$1.29$1.29291,600——
1985-03-11$1.32$1.3214,808——
1985-03-08$1.27$1.2719,364——
1985-03-07$1.31$1.3180,873——
1985-03-06$1.29$1.29219,839——
1985-03-05$1.32$1.32166,303——
1985-03-04$1.28$1.28200,475——
1985-03-01$1.32$1.32741,530——
1985-02-28$1.32$1.32133,270——
1985-02-27$1.29$1.2974,039——
1985-02-26$1.34$1.34222,117——
1985-02-25$1.29$1.29232,369——
1985-02-22$1.27$1.27189,084——
1985-02-21$1.32$1.32157,191——
1985-02-20$1.32$1.32186,806——
1985-02-19$1.32$1.32695,967——
1985-02-15$1.32$1.321,388,517——
1985-02-14$1.27$1.27394,116——
1985-02-13$1.23$1.2347,841——
1985-02-12$1.23$1.23119,602——
1985-02-11$1.25$1.2578,595——
1985-02-08$1.25$1.2530,755——
1985-02-07$1.27$1.27272,236——
1985-02-06$1.25$1.259,113——
1985-02-05$1.27$1.2752,397——
1985-02-04$1.32$1.3220,503——
1985-02-01$1.27$1.2715,947——
1985-01-31$1.29$1.2966,066——
1985-01-30$1.29$1.29121,880——
1985-01-29$1.29$1.2919,364——
1985-01-28$1.27$1.2710,252——
1985-01-25$1.27$1.2761,509——
1985-01-24$1.25$1.2553,536——
1985-01-23$1.22$1.2233,033——
1985-01-22$1.22$1.2219,364——
1985-01-21$1.21$1.2118,225——
1985-01-18$1.21$1.2148,980——
1985-01-17$1.21$1.2139,867——
1985-01-16$1.19$1.1933,033——
1985-01-15$1.16$1.1651,258——
1985-01-14$1.19$1.1911,391——
1985-01-11$1.19$1.1927,338——
1985-01-10$1.16$1.165,695——
1985-01-09$1.16$1.1635,311——
1985-01-08$1.14$1.14143,522——
1985-01-07$1.16$1.1614,808——
1985-01-04$1.14$1.1444,423——
1985-01-03$1.15$1.15305,269——
1985-01-02$1.16$1.1661,509——