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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$35.29$63.55432,200——
2016-12-29$35.59$64.09346,200——
2016-12-28$35.31$63.59586,000——
2016-12-27$35.77$64.42539,900——
2016-12-23$35.35$63.66318,300——
2016-12-22$35.25$63.48509,200——
2016-12-21$35.13$63.26332,200——
2016-12-20$35.07$63.16355,500——
2016-12-19$35.02$63.07352,800——
2016-12-16$34.93$62.90966,700——
2016-12-15$34.95$62.94460,000——
2016-12-14$34.84$62.74809,400——
2016-12-13$35.50$63.93560,000——
2016-12-12$35.26$63.04507,100——
2016-12-09$35.31$63.13377,600——
2016-12-08$34.88$62.36584,300——
2016-12-07$34.21$61.16303,900——
2016-12-06$34.25$61.23285,000——
2016-12-05$34.17$61.09446,500——
2016-12-02$33.89$60.59433,400——
2016-12-01$34.20$61.14599,100——
2016-11-30$33.91$60.631,008,600——
2016-11-29$34.29$61.30517,900——
2016-11-28$34.18$61.11808,500——
2016-11-25$34.38$61.47296,800——
2016-11-23$34.25$61.23546,500——
2016-11-22$33.99$60.77627,000——
2016-11-21$33.59$60.05545,700——
2016-11-18$33.78$60.39923,400——
2016-11-17$34.15$61.05767,800——
2016-11-16$33.46$59.82464,600——
2016-11-15$33.22$59.39980,100——
2016-11-14$32.76$58.57548,700——
2016-11-11$32.72$58.50807,200——
2016-11-10$32.29$57.73866,800——
2016-11-09$31.95$57.121,287,600——
2016-11-08$32.03$57.26647,100——
2016-11-07$31.94$57.101,250,000——
2016-11-04$32.63$58.34998,600——
2016-11-03$32.06$57.32945,600——
2016-11-02$32.79$58.621,895,900——
2016-11-01$32.17$57.51441,700——
2016-10-31$32.45$58.02679,900——
2016-10-28$32.37$57.87448,400——
2016-10-27$32.29$57.73453,300——
2016-10-26$32.69$58.44519,600——
2016-10-25$32.99$58.98262,900——
2016-10-24$33.16$59.28267,600——
2016-10-21$33.08$59.14370,700——
2016-10-20$33.30$59.53291,500——
2016-10-19$33.21$59.37375,500——
2016-10-18$33.29$59.52373,900——
2016-10-17$32.85$58.73326,400——
2016-10-14$32.97$58.94426,200——
2016-10-13$33.08$59.14549,400——
2016-10-12$33.50$59.89604,600——
2016-10-11$33.43$59.77367,500——
2016-10-10$34.18$61.11369,900——
2016-10-07$33.83$60.48360,100——
2016-10-06$33.81$60.45499,500——
2016-10-05$33.68$60.21960,000——
2016-10-04$33.82$60.46542,400——
2016-10-03$34.19$61.13463,000——
2016-09-30$34.73$62.09686,200——
2016-09-29$34.35$61.41480,700——
2016-09-28$34.89$62.38854,500——
2016-09-27$34.94$62.47559,100——
2016-09-26$34.61$61.88811,100——
2016-09-23$34.41$61.52544,300——
2016-09-22$34.60$61.86422,100——
2016-09-21$33.91$60.63425,100——
2016-09-20$33.64$60.14346,300——
2016-09-19$33.72$60.29255,900——
2016-09-16$33.71$60.27619,000——
2016-09-15$33.84$60.50435,600——
2016-09-14$33.29$59.521,055,100——
2016-09-13$33.57$60.02574,500——
2016-09-12$33.78$59.94600,200——
2016-09-09$33.32$59.12576,500——
2016-09-08$34.18$60.65396,200——
2016-09-07$34.74$61.64813,900——
2016-09-06$34.52$61.25320,700——
2016-09-02$34.72$61.60527,300——
2016-09-01$34.56$61.32665,100——
2016-08-31$34.37$60.981,512,900——
2016-08-30$34.41$61.05534,000——
2016-08-29$33.93$60.20460,200——
2016-08-26$33.57$59.56807,800——
2016-08-25$33.47$59.39694,100——
2016-08-24$33.64$59.69385,400——
2016-08-23$33.86$60.08524,800——
2016-08-22$33.89$60.13902,200——
2016-08-19$33.71$59.81687,000——
2016-08-18$33.87$60.10430,000——
2016-08-17$33.95$60.24713,900——
2016-08-16$33.74$59.87354,000——
2016-08-15$34.00$60.33462,300——
2016-08-12$34.20$60.68502,400——
2016-08-11$34.78$61.71420,200——
2016-08-10$34.56$61.32581,000——
2016-08-09$34.50$61.21782,600——
2016-08-08$35.02$62.14476,000——
2016-08-05$35.37$62.76394,300——
2016-08-04$35.22$62.49692,800——
2016-08-03$35.35$62.721,710,300——
2016-08-02$35.28$62.60517,600——
2016-08-01$35.39$62.79609,700——
2016-07-29$35.71$63.36955,600——
2016-07-28$35.71$63.36412,000——
2016-07-27$35.78$63.49573,100——
2016-07-26$35.88$63.66753,000——
2016-07-25$35.73$63.401,104,800——
2016-07-22$35.64$63.24608,200——
2016-07-21$35.76$63.45617,000——
2016-07-20$36.00$63.88748,000——
2016-07-19$36.03$63.93619,900——
2016-07-18$36.04$63.95534,500——
2016-07-15$35.86$63.631,025,400——
2016-07-14$35.95$63.791,982,100——
2016-07-13$37.80$67.07477,400——
2016-07-12$37.99$67.41448,100——
2016-07-11$38.01$67.44371,900——
2016-07-08$37.96$67.35526,300——
2016-07-07$37.61$66.73404,300——
2016-07-06$37.67$66.84428,300——
2016-07-05$37.47$66.48338,900——
2016-07-01$37.74$66.96437,300——
2016-06-30$37.38$66.32807,200——
2016-06-29$36.73$65.171,245,200——
2016-06-28$36.42$64.62684,700——
2016-06-27$36.25$64.32616,700——
2016-06-24$37.06$65.761,467,300——
2016-06-23$37.89$67.23417,300——
2016-06-22$37.19$65.991,219,800——
2016-06-21$36.88$65.44312,500——
2016-06-20$36.76$65.22426,600——
2016-06-17$36.46$64.69584,700——
2016-06-16$36.69$65.10624,400——
2016-06-15$36.38$64.55835,300——
2016-06-14$37.17$65.95437,000——
2016-06-13$37.17$65.95482,300——
2016-06-10$37.84$66.69468,000——
2016-06-09$38.37$67.62421,100——
2016-06-08$38.04$67.04373,400——
2016-06-07$37.73$66.49225,000——
2016-06-06$37.70$66.44432,300——
2016-06-03$37.58$66.23272,400——
2016-06-02$37.61$66.28287,900——
2016-06-01$37.23$65.61451,300——
2016-05-31$37.29$65.72491,400——
2016-05-27$37.11$65.40542,100——
2016-05-26$36.60$64.50592,000——
2016-05-25$36.74$64.75687,600——
2016-05-24$37.19$65.54538,200——
2016-05-23$36.48$64.29526,000——
2016-05-20$36.86$64.96646,100——
2016-05-19$36.42$64.19459,800——
2016-05-18$36.24$63.87704,400——
2016-05-17$36.28$63.94684,200——
2016-05-16$36.99$65.19784,200——
2016-05-13$36.49$64.31790,600——
2016-05-12$36.94$65.101,182,400——
2016-05-11$36.07$63.57800,600——
2016-05-10$36.06$63.55667,500——
2016-05-09$35.74$62.991,515,100——
2016-05-06$35.41$62.41741,700——
2016-05-05$35.26$62.14988,500——
2016-05-04$35.21$62.051,606,100——
2016-05-03$35.78$63.06792,300——
2016-05-02$36.00$63.451,038,400——
2016-04-29$36.39$64.13545,400——
2016-04-28$36.56$64.43788,000——
2016-04-27$36.84$64.93654,300——
2016-04-26$37.24$65.63711,000——
2016-04-25$37.08$65.351,054,100——
2016-04-22$36.97$65.161,007,900——
2016-04-21$36.48$64.291,410,300——
2016-04-20$37.50$66.092,473,700——
2016-04-19$41.20$72.61260,500——
2016-04-18$41.19$72.59410,100——
2016-04-15$40.89$72.06377,500——
2016-04-14$40.53$71.43363,100——
2016-04-13$40.82$71.94426,100——
2016-04-12$39.90$70.32454,000——
2016-04-11$39.79$70.12484,500——
2016-04-08$40.33$71.08215,800——
2016-04-07$40.38$71.16493,100——
2016-04-06$41.09$72.42472,000——
2016-04-05$40.52$71.41496,200——
2016-04-04$40.78$71.87381,600——
2016-04-01$41.09$72.42468,000——
2016-03-31$40.42$71.24380,900——
2016-03-30$40.35$71.11415,100——
2016-03-29$40.51$71.39827,400——
2016-03-28$39.25$69.17623,300——
2016-03-24$39.40$69.44445,800——
2016-03-23$39.61$69.81357,700——
2016-03-22$39.59$69.77390,400——
2016-03-21$39.54$69.68502,300——
2016-03-18$39.55$69.701,205,700——
2016-03-17$39.39$69.42854,800——
2016-03-16$39.83$70.20645,000——
2016-03-15$39.93$70.37468,300——
2016-03-14$40.16$70.78573,000——
2016-03-11$40.33$71.08599,900——
2016-03-10$39.30$68.81944,000——
2016-03-09$39.82$69.72400,500——
2016-03-08$39.80$69.69594,400——
2016-03-07$39.98$70.00677,600——
2016-03-04$39.92$69.90670,700——
2016-03-03$39.73$69.56545,500——
2016-03-02$39.44$69.06491,700——
2016-03-01$39.53$69.21779,500——
2016-02-29$39.41$69.00978,800——
2016-02-26$39.41$69.00652,500——
2016-02-25$39.51$69.18698,800——
2016-02-24$38.93$68.16539,900——
2016-02-23$38.82$67.97939,900——
2016-02-22$39.56$69.27900,400——
2016-02-19$38.86$68.04771,900——
2016-02-18$39.04$68.361,086,900——
2016-02-17$39.04$68.361,059,100——
2016-02-16$38.54$67.481,031,100——
2016-02-12$38.04$66.611,143,900——
2016-02-11$37.61$65.851,227,500——
2016-02-10$37.90$66.361,694,600——
2016-02-09$36.99$64.772,657,300——
2016-02-08$34.43$60.28972,800——
2016-02-05$34.27$60.00870,200——
2016-02-04$34.38$60.20477,900——
2016-02-03$34.59$60.57520,700——
2016-02-02$34.51$60.42377,900——
2016-02-01$34.85$61.02597,700——
2016-01-29$34.65$60.67710,300——
2016-01-28$33.46$58.59334,500——
2016-01-27$33.74$59.08489,800——
2016-01-26$34.10$59.71346,700——
2016-01-25$33.37$58.43375,900——
2016-01-22$34.01$59.55832,400——
2016-01-21$32.95$57.69483,700——
2016-01-20$33.48$58.62599,100——
2016-01-19$33.66$58.94328,800——
2016-01-15$33.64$58.90634,900——
2016-01-14$34.08$59.67545,900——
2016-01-13$33.26$58.24481,900——
2016-01-12$34.17$59.83503,900——
2016-01-11$33.84$59.25489,800——
2016-01-08$34.42$60.27438,300——
2016-01-07$34.81$60.95536,400——
2016-01-06$35.49$62.14542,200——
2016-01-05$35.33$61.86465,500——
2016-01-04$35.40$61.98644,500——