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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.84$2.9588,088——
1988-12-29$2.67$2.7742,019——
1988-12-28$2.69$2.8024,806——
1988-12-27$2.74$2.8524,300——
1988-12-23$2.72$2.839,619——
1988-12-22$2.77$2.88145,294——
1988-12-21$2.77$2.8833,919——
1988-12-20$2.77$2.88197,944——
1988-12-19$2.72$2.8322,781——
1988-12-16$2.69$2.809,113——
1988-12-15$2.67$2.7712,150——
1988-12-14$2.72$2.834,050——
1988-12-13$2.72$2.8328,856——
1988-12-12$2.74$2.8510,125——
1988-12-09$2.74$2.8525,819——
1988-12-08$2.77$2.8610,631——
1988-12-07$2.79$2.8996,188——
1988-12-06$2.77$2.863,544——
1988-12-05$2.74$2.8436,956——
1988-12-02$2.77$2.86106,313——
1988-12-01$2.79$2.8973,406——
1988-11-30$2.72$2.8110,631——
1988-11-29$2.72$2.814,556——
1988-11-28$2.69$2.797,088——
1988-11-25$2.72$2.8111,138——
1988-11-23$2.67$2.766,581——
1988-11-22$2.69$2.797,594——
1988-11-21$2.72$2.8143,031——
1988-11-18$2.64$2.7415,694——
1988-11-17$2.67$2.7666,319——
1988-11-16$2.77$2.8639,994——
1988-11-15$2.79$2.8923,794——
1988-11-14$2.69$2.799,113——
1988-11-11$2.69$2.7923,794——
1988-11-10$2.77$2.8619,744——
1988-11-09$2.81$2.917,594——
1988-11-08$2.89$2.9924,300——
1988-11-07$2.91$3.0244,044——
1988-11-04$2.94$3.0457,713——
1988-11-03$2.96$3.0754,169——
1988-11-02$2.94$3.0436,956——
1988-11-01$2.89$2.9913,163——
1988-10-31$2.89$2.9925,819——
1988-10-28$2.89$2.998,100——
1988-10-27$2.91$3.0212,656——
1988-10-26$2.91$3.0241,006——
1988-10-25$2.96$3.0724,300——
1988-10-24$2.96$3.078,100——
1988-10-21$2.96$3.0711,644——
1988-10-20$2.94$3.0415,694——
1988-10-19$2.94$3.0447,588——
1988-10-18$2.96$3.079,113——
1988-10-17$2.96$3.0720,756——
1988-10-14$2.94$3.0416,200——
1988-10-13$2.91$3.024,556——
1988-10-12$2.96$3.079,113——
1988-10-11$3.01$3.1259,231——
1988-10-10$2.91$3.0212,150——
1988-10-07$2.96$3.0769,356——
1988-10-06$2.89$2.9923,794——
1988-10-05$2.86$2.9758,219——
1988-10-04$2.86$2.9713,669——
1988-10-03$2.81$2.912,025——
1988-09-30$2.84$2.9448,094——
1988-09-29$2.84$2.9419,744——
1988-09-28$2.84$2.9413,163——
1988-09-27$2.81$2.9115,188——
1988-09-26$2.81$2.9131,894——
1988-09-23$2.77$2.8640,500——
1988-09-22$2.77$2.86107,831——
1988-09-21$2.77$2.8693,150——
1988-09-20$2.74$2.844,050——
1988-09-19$2.74$2.8419,744——
1988-09-16$2.69$2.7910,631——
1988-09-15$2.74$2.849,113——
1988-09-14$2.74$2.8444,044——
1988-09-13$2.69$2.7915,188——
1988-09-12$2.74$2.848,100——
1988-09-09$2.72$2.8154,675——
1988-09-08$2.69$2.7761,256——
1988-09-07$2.69$2.7725,313——
1988-09-06$2.69$2.7724,806——
1988-09-02$2.67$2.7541,513——
1988-09-01$2.64$2.7259,231——
1988-08-31$2.67$2.758,100——
1988-08-30$2.72$2.8015,694——
1988-08-29$2.69$2.771,519——
1988-08-26$2.74$2.821,519——
1988-08-25$2.74$2.8235,944——
1988-08-24$2.67$2.75140,738——
1988-08-23$2.67$2.7556,700——
1988-08-22$2.62$2.705,063——
1988-08-19$2.67$2.7511,644——
1988-08-18$2.62$2.70212,119——
1988-08-17$2.72$2.8062,269——
1988-08-16$2.67$2.7524,806——
1988-08-15$2.67$2.7580,494——
1988-08-12$2.72$2.8092,644——
1988-08-11$2.69$2.7762,775——
1988-08-10$2.67$2.7568,850——
1988-08-09$2.77$2.8587,581——
1988-08-08$2.77$2.8567,331——
1988-08-05$2.79$2.887,088——
1988-08-04$2.79$2.8817,719——
1988-08-03$2.79$2.88149,850——
1988-08-02$2.77$2.8566,825——
1988-08-01$2.77$2.85208,575——
1988-07-29$2.74$2.82110,363——
1988-07-28$2.67$2.7524,806——
1988-07-27$2.62$2.7029,869——
1988-07-26$2.64$2.729,113——
1988-07-25$2.67$2.7548,600——
1988-07-22$2.67$2.7511,138——
1988-07-21$2.64$2.7222,275——
1988-07-20$2.69$2.7719,238——
1988-07-19$2.69$2.77123,019——
1988-07-18$2.59$2.67102,263——
1988-07-15$2.69$2.7719,238——
1988-07-14$2.69$2.7787,075——
1988-07-13$2.69$2.7737,969——
1988-07-12$2.74$2.8213,163——
1988-07-11$2.74$2.8249,613——
1988-07-08$2.72$2.8030,881——
1988-07-07$2.74$2.8222,275——
1988-07-06$2.67$2.7551,638——
1988-07-05$2.69$2.7797,706——
1988-07-01$2.69$2.773,544——
1988-06-30$2.72$2.8031,894——
1988-06-29$2.74$2.8241,513——
1988-06-28$2.77$2.85146,306——
1988-06-27$2.72$2.80100,744——
1988-06-24$2.67$2.7584,038——
1988-06-23$2.59$2.6719,238——
1988-06-22$2.67$2.75136,181——
1988-06-21$2.62$2.7029,869——
1988-06-20$2.57$2.6557,713——
1988-06-17$2.49$2.5733,413——
1988-06-16$2.54$2.6296,694——
1988-06-15$2.57$2.65103,275——
1988-06-14$2.54$2.6293,656——
1988-06-13$2.54$2.6258,219——
1988-06-10$2.54$2.62279,450——
1988-06-09$2.57$2.6568,850——
1988-06-08$2.54$2.6165,306——
1988-06-07$2.49$2.5615,694——
1988-06-06$2.49$2.5632,906——
1988-06-03$2.49$2.5641,513——
1988-06-02$2.44$2.51284,513——
1988-06-01$2.37$2.43282,994——
1988-05-31$2.35$2.4161,509——
1988-05-27$2.30$2.369,872——
1988-05-26$2.30$2.367,594——
1988-05-25$2.30$2.3620,503——
1988-05-24$2.29$2.3527,338——
1988-05-23$2.27$2.3363,028——
1988-05-20$2.29$2.356,834——
1988-05-19$2.29$2.3588,088——
1988-05-18$2.30$2.36110,109——
1988-05-17$2.34$2.4071,381——
1988-05-16$2.35$2.4121,263——
1988-05-13$2.32$2.3813,669——
1988-05-12$2.35$2.4150,878——
1988-05-11$2.35$2.4187,328——
1988-05-10$2.37$2.4331,894——
1988-05-09$2.42$2.4896,441——
1988-05-06$2.42$2.489,113——
1988-05-05$2.42$2.4818,984——
1988-05-04$2.40$2.4628,856——
1988-05-03$2.39$2.4521,263——
1988-05-02$2.42$2.4850,878——
1988-04-29$2.42$2.4850,119——
1988-04-28$2.35$2.4178,975——
1988-04-27$2.34$2.4058,472——
1988-04-26$2.39$2.45164,025——
1988-04-25$2.37$2.4388,088——
1988-04-22$2.40$2.4697,200——
1988-04-21$2.35$2.4166,066——
1988-04-20$2.35$2.4121,263——
1988-04-19$2.32$2.3842,525——
1988-04-18$2.34$2.4037,209——
1988-04-15$2.32$2.3890,366——
1988-04-14$2.32$2.38113,147——
1988-04-13$2.50$2.57122,259——
1988-04-12$2.47$2.53154,153——
1988-04-11$2.40$2.46119,981——
1988-04-08$2.37$2.43104,794——
1988-04-07$2.34$2.40123,778——
1988-04-06$2.27$2.3348,600——
1988-04-05$2.30$2.3628,856——
1988-04-04$2.30$2.36152,634——
1988-03-31$2.27$2.3355,434——
1988-03-30$2.24$2.30164,784——
1988-03-29$2.29$2.3577,456——
1988-03-28$2.22$2.2892,644——
1988-03-25$2.26$2.3128,097——
1988-03-24$2.29$2.3597,200——
1988-03-23$2.32$2.3860,750——
1988-03-22$2.27$2.33134,409——
1988-03-21$2.34$2.4064,547——
1988-03-18$2.35$2.41181,491——
1988-03-17$2.35$2.41272,616——
1988-03-16$2.34$2.4090,366——
1988-03-15$2.34$2.40177,694——
1988-03-14$2.26$2.3191,884——
1988-03-11$2.19$2.2579,734——
1988-03-10$2.17$2.23164,784——
1988-03-09$2.22$2.28173,897——
1988-03-08$2.22$2.27212,625——
1988-03-07$2.14$2.1884,291——
1988-03-04$2.19$2.2385,050——
1988-03-03$2.22$2.2744,044——
1988-03-02$2.19$2.23233,128——
1988-03-01$2.12$2.17363,741——
1988-02-29$2.02$2.07568,772——
1988-02-26$1.89$1.9393,403——
1988-02-25$1.91$1.95148,838——
1988-02-24$1.86$1.90791,269——
1988-02-23$1.91$1.9598,719——
1988-02-22$1.94$1.98107,831——
1988-02-19$1.84$1.8842,525——
1988-02-18$1.84$1.8877,456——
1988-02-17$1.83$1.86119,981——
1988-02-16$1.84$1.88477,647——
1988-02-12$1.86$1.90537,638——
1988-02-11$1.84$1.88151,116——
1988-02-10$1.86$1.9091,884——
1988-02-09$1.84$1.8844,803——
1988-02-08$1.83$1.8697,959——
1988-02-05$1.86$1.9071,381——
1988-02-04$1.84$1.8866,825——
1988-02-03$1.84$1.88110,109——
1988-02-02$1.91$1.9526,578——
1988-02-01$1.88$1.91213,384——
1988-01-29$1.93$1.96173,138——
1988-01-28$1.93$1.96226,294——
1988-01-27$1.86$1.90189,844——
1988-01-26$1.81$1.8534,931——
1988-01-25$1.88$1.9146,322——
1988-01-22$1.79$1.83220,978——
1988-01-21$1.81$1.85514,097——
1988-01-20$1.78$1.81207,309——
1988-01-19$1.88$1.9115,188——
1988-01-18$1.88$1.91435,881——
1988-01-15$1.88$1.91251,353——
1988-01-14$1.81$1.85231,609——
1988-01-13$1.78$1.81232,369——
1988-01-12$1.78$1.81142,003——
1988-01-11$1.74$1.78244,519——
1988-01-08$1.84$1.88113,906——
1988-01-07$1.84$1.8840,247——
1988-01-06$1.81$1.85277,931——
1988-01-05$1.84$1.88151,875——
1988-01-04$1.81$1.85123,778——