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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.52$2.6791,631——
1989-12-28$2.44$2.5931,388——
1989-12-27$2.42$2.578,606——
1989-12-26$2.44$2.5924,806——
1989-12-22$2.44$2.599,619——
1989-12-21$2.44$2.5957,206——
1989-12-20$2.37$2.529,113——
1989-12-19$2.37$2.5237,463——
1989-12-18$2.40$2.5431,388——
1989-12-15$2.40$2.5471,381——
1989-12-14$2.42$2.5774,419——
1989-12-13$2.49$2.6551,638——
1989-12-12$2.47$2.6229,869——
1989-12-11$2.42$2.5793,656——
1989-12-08$2.47$2.6117,719——
1989-12-07$2.47$2.6175,938——
1989-12-06$2.44$2.5824,806——
1989-12-05$2.49$2.6341,513——
1989-12-04$2.47$2.6135,438——
1989-12-01$2.42$2.5620,756——
1989-11-30$2.44$2.5851,638——
1989-11-29$2.49$2.6372,394——
1989-11-28$2.47$2.6123,794——
1989-11-27$2.52$2.6637,463——
1989-11-24$2.49$2.6339,994——
1989-11-22$2.42$2.5634,931——
1989-11-21$2.42$2.5688,088——
1989-11-20$2.42$2.5643,031——
1989-11-17$2.44$2.5892,644——
1989-11-16$2.44$2.5829,363——
1989-11-15$2.44$2.5866,825——
1989-11-14$2.42$2.5630,881——
1989-11-13$2.44$2.5852,650——
1989-11-10$2.44$2.5825,819——
1989-11-09$2.42$2.5660,244——
1989-11-08$2.44$2.58107,831——
1989-11-07$2.42$2.5629,869——
1989-11-06$2.40$2.53143,269——
1989-11-03$2.37$2.5061,256——
1989-11-02$2.37$2.5023,794——
1989-11-01$2.37$2.5066,825——
1989-10-31$2.35$2.4848,094——
1989-10-30$2.35$2.4827,338——
1989-10-27$2.32$2.4527,844——
1989-10-26$2.30$2.43247,556——
1989-10-25$2.25$2.37219,206——
1989-10-24$2.25$2.3775,938——
1989-10-23$2.27$2.4072,900——
1989-10-20$2.30$2.4390,619——
1989-10-19$2.32$2.4524,300——
1989-10-18$2.30$2.4335,438——
1989-10-17$2.30$2.4336,450——
1989-10-16$2.30$2.43323,494——
1989-10-13$2.35$2.48198,956——
1989-10-12$2.37$2.5021,769——
1989-10-11$2.37$2.5038,475——
1989-10-10$2.35$2.4850,119——
1989-10-09$2.40$2.5378,469——
1989-10-06$2.37$2.50673,313——
1989-10-05$2.37$2.50109,856——
1989-10-04$2.42$2.5649,106——
1989-10-03$2.32$2.4521,769——
1989-10-02$2.35$2.48219,713——
1989-09-29$2.27$2.40555,356——
1989-09-28$2.27$2.40113,906——
1989-09-27$2.32$2.4555,688——
1989-09-26$2.35$2.4828,856——
1989-09-25$2.32$2.4561,763——
1989-09-22$2.35$2.4875,938——
1989-09-21$2.35$2.48312,356——
1989-09-20$2.37$2.50127,575——
1989-09-19$2.40$2.53169,088——
1989-09-18$2.44$2.5843,031——
1989-09-15$2.42$2.5666,825——
1989-09-14$2.42$2.5655,181——
1989-09-13$2.44$2.5858,725——
1989-09-12$2.52$2.6630,881——
1989-09-11$2.52$2.6643,031——
1989-09-08$2.49$2.6284,544——
1989-09-07$2.47$2.59123,019——
1989-09-06$2.42$2.5430,881——
1989-09-05$2.44$2.5736,450——
1989-09-01$2.47$2.5947,081——
1989-08-31$2.47$2.5931,894——
1989-08-30$2.47$2.5929,869——
1989-08-29$2.42$2.5444,550——
1989-08-28$2.44$2.5768,344——
1989-08-25$2.47$2.5979,481——
1989-08-24$2.44$2.5774,419——
1989-08-23$2.40$2.52102,263——
1989-08-22$2.42$2.5493,150——
1989-08-21$2.47$2.5937,969——
1989-08-18$2.42$2.54136,688——
1989-08-17$2.37$2.49151,875——
1989-08-16$2.47$2.59119,475——
1989-08-15$2.49$2.6274,925——
1989-08-14$2.52$2.6575,938——
1989-08-11$2.49$2.6216,200——
1989-08-10$2.49$2.6241,513——
1989-08-09$2.52$2.6553,663——
1989-08-08$2.57$2.7064,800——
1989-08-07$2.52$2.6521,769——
1989-08-04$2.47$2.5938,981——
1989-08-03$2.47$2.5932,906——
1989-08-02$2.52$2.6550,625——
1989-08-01$2.52$2.6538,981——
1989-07-31$2.49$2.6251,131——
1989-07-28$2.47$2.59134,663——
1989-07-27$2.52$2.6597,200——
1989-07-26$2.47$2.5978,975——
1989-07-25$2.42$2.54126,056——
1989-07-24$2.49$2.6246,575——
1989-07-21$2.47$2.5939,488——
1989-07-20$2.44$2.5778,469——
1989-07-19$2.44$2.5796,694——
1989-07-18$2.42$2.5462,269——
1989-07-17$2.44$2.5738,475——
1989-07-14$2.47$2.5938,475——
1989-07-13$2.44$2.57108,844——
1989-07-12$2.49$2.6232,906——
1989-07-11$2.49$2.6270,875——
1989-07-10$2.42$2.54332,100——
1989-07-07$2.47$2.59239,963——
1989-07-06$2.37$2.49102,263——
1989-07-05$2.40$2.52204,525——
1989-07-03$2.37$2.49113,400——
1989-06-30$2.42$2.5483,025——
1989-06-29$2.40$2.52168,581——
1989-06-28$2.35$2.46246,544——
1989-06-27$2.37$2.49447,019——
1989-06-26$2.32$2.441,037,813——
1989-06-23$2.49$2.6227,844——
1989-06-22$2.52$2.6519,238——
1989-06-21$2.49$2.62211,106——
1989-06-20$2.52$2.6520,250——
1989-06-19$2.54$2.67185,794——
1989-06-16$2.57$2.7090,113——
1989-06-15$2.52$2.65210,600——
1989-06-14$2.54$2.6748,600——
1989-06-13$2.54$2.67157,950——
1989-06-12$2.54$2.67133,144——
1989-06-09$2.59$2.7272,900——
1989-06-08$2.59$2.71167,569——
1989-06-07$2.52$2.63476,381——
1989-06-06$2.32$2.43131,625——
1989-06-05$2.27$2.3775,938——
1989-06-02$2.32$2.43156,431——
1989-06-01$2.37$2.4864,800——
1989-05-31$2.40$2.50251,100——
1989-05-30$2.40$2.5067,331——
1989-05-26$2.37$2.4861,763——
1989-05-25$2.35$2.45677,363——
1989-05-24$2.30$2.403,455,156——
1989-05-23$2.37$2.4889,606——
1989-05-22$2.42$2.5351,131——
1989-05-19$2.44$2.5671,888——
1989-05-18$2.44$2.5650,119——
1989-05-17$2.47$2.58141,750——
1989-05-16$2.40$2.50797,850——
1989-05-15$2.40$2.5063,281——
1989-05-12$2.42$2.5393,656——
1989-05-11$2.44$2.5613,669——
1989-05-10$2.47$2.5814,175——
1989-05-09$2.47$2.5840,500——
1989-05-08$2.52$2.6335,438——
1989-05-05$2.49$2.61717,863——
1989-05-04$2.40$2.50566,494——
1989-05-03$2.44$2.56151,369——
1989-05-02$2.47$2.58199,969——
1989-05-01$2.37$2.4834,425——
1989-04-28$2.40$2.50351,844——
1989-04-27$2.42$2.5349,106——
1989-04-26$2.44$2.56106,313——
1989-04-25$2.40$2.50128,081——
1989-04-24$2.42$2.53117,956——
1989-04-21$2.37$2.48521,438——
1989-04-20$2.44$2.56407,025——
1989-04-19$2.67$2.7998,213——
1989-04-18$2.72$2.8450,119——
1989-04-17$2.74$2.8746,069——
1989-04-14$2.72$2.8415,188——
1989-04-13$2.67$2.7944,044——
1989-04-12$2.67$2.7949,613——
1989-04-11$2.67$2.7914,681——
1989-04-10$2.64$2.7637,463——
1989-04-07$2.62$2.749,619——
1989-04-06$2.64$2.7682,013——
1989-04-05$2.64$2.7616,200——
1989-04-04$2.62$2.7413,669——
1989-04-03$2.62$2.7417,719——
1989-03-31$2.64$2.769,113——
1989-03-30$2.62$2.7495,175——
1989-03-29$2.64$2.76307,800——
1989-03-28$2.67$2.794,050——
1989-03-27$2.69$2.8110,125——
1989-03-23$2.69$2.8119,238——
1989-03-22$2.67$2.7912,656——
1989-03-21$2.67$2.79214,650——
1989-03-20$2.64$2.7610,125——
1989-03-17$2.67$2.7924,806——
1989-03-16$2.72$2.848,100——
1989-03-15$2.72$2.8426,325——
1989-03-14$2.69$2.81318,431——
1989-03-13$2.69$2.8146,069——
1989-03-10$2.72$2.848,100——
1989-03-09$2.72$2.846,075——
1989-03-08$2.69$2.8016,200——
1989-03-07$2.69$2.8014,681——
1989-03-06$2.72$2.8313,669——
1989-03-03$2.74$2.8522,781——
1989-03-02$2.67$2.773,544——
1989-03-01$2.69$2.8029,869——
1989-02-28$2.69$2.8028,856——
1989-02-27$2.64$2.7534,931——
1989-02-24$2.72$2.8377,456——
1989-02-23$2.72$2.8319,744——
1989-02-22$2.74$2.8540,500——
1989-02-21$2.81$2.9346,069——
1989-02-17$2.84$2.9517,719——
1989-02-16$2.81$2.9329,869——
1989-02-15$2.86$2.98100,744——
1989-02-14$3.04$3.1610,125——
1989-02-13$3.01$3.1327,338——
1989-02-10$3.04$3.1617,719——
1989-02-09$3.01$3.1311,138——
1989-02-08$3.06$3.1914,175——
1989-02-07$3.04$3.1624,806——
1989-02-06$3.06$3.1989,606——
1989-02-03$3.06$3.1924,806——
1989-02-02$3.11$3.2436,956——
1989-02-01$3.11$3.2481,506——
1989-01-31$3.14$3.2620,756——
1989-01-30$3.09$3.21136,688——
1989-01-27$2.96$3.0814,175——
1989-01-26$2.94$3.0627,844——
1989-01-25$2.96$3.0816,200——
1989-01-24$2.91$3.038,606——
1989-01-23$2.91$3.0341,006——
1989-01-20$2.89$3.0111,138——
1989-01-19$2.91$3.039,619——
1989-01-18$2.86$2.9820,250——
1989-01-17$2.91$3.0319,744——
1989-01-16$2.91$3.0314,681——
1989-01-13$2.91$3.0372,900——
1989-01-12$2.96$3.0837,463——
1989-01-11$2.94$3.067,594——
1989-01-10$2.91$3.0347,081——
1989-01-09$2.81$2.9316,200——
1989-01-06$2.86$2.988,100——
1989-01-05$2.84$2.9523,288——
1989-01-04$2.86$2.9812,150——
1989-01-03$2.81$2.9325,819——