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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.17$10.261,295,700——
2019-12-30$5.05$10.021,652,200——
2019-12-27$5.08$10.081,108,700——
2019-12-26$5.07$10.061,019,500——
2019-12-24$5.21$10.34660,200——
2019-12-23$5.04$10.001,701,600——
2019-12-20$4.98$9.883,542,300——
2019-12-19$5.14$10.201,471,700——
2019-12-18$5.32$10.561,695,800——
2019-12-17$5.23$10.381,539,800——
2019-12-16$5.40$10.722,120,700——
2019-12-13$5.51$10.944,509,600——
2019-12-12$6.15$12.203,724,700——
2019-12-11$7.08$14.051,938,800——
2019-12-10$7.68$15.24998,800——
2019-12-09$7.70$15.281,337,500——
2019-12-06$7.54$14.961,768,500——
2019-12-05$7.07$14.031,341,000——
2019-12-04$6.98$13.852,151,900——
2019-12-03$6.62$13.131,246,700——
2019-12-02$6.33$12.561,178,900——
2019-11-29$6.62$13.13526,400——
2019-11-27$6.59$13.071,430,500——
2019-11-26$6.45$12.802,331,200——
2019-11-25$6.48$12.861,625,600——
2019-11-22$6.31$12.521,854,300——
2019-11-21$6.20$12.301,022,700——
2019-11-20$6.14$12.181,071,300——
2019-11-19$6.36$12.62656,700——
2019-11-18$6.67$13.23635,800——
2019-11-15$6.65$13.19803,400——
2019-11-14$6.58$13.05647,100——
2019-11-13$6.58$13.051,027,600——
2019-11-12$6.71$13.311,564,900——
2019-11-11$6.83$13.551,240,300——
2019-11-08$7.22$14.321,899,500——
2019-11-07$6.97$13.832,496,300——
2019-11-06$6.55$12.993,330,300——
2019-11-05$6.45$12.802,731,300——
2019-11-04$6.85$13.591,727,500——
2019-11-01$6.62$13.131,318,300——
2019-10-31$6.73$13.351,426,900——
2019-10-30$6.92$13.732,203,700——
2019-10-29$7.55$14.981,490,800——
2019-10-28$7.24$14.36938,700——
2019-10-25$7.21$14.301,289,600——
2019-10-24$7.11$14.11998,200——
2019-10-23$7.20$14.281,108,600——
2019-10-22$7.24$14.361,570,100——
2019-10-21$7.23$14.341,760,700——
2019-10-18$7.14$14.173,711,500——
2019-10-17$7.29$14.461,546,500——
2019-10-16$6.89$13.671,510,000——
2019-10-15$6.45$12.801,503,800——
2019-10-14$6.22$12.341,046,900——
2019-10-11$6.33$12.561,433,900——
2019-10-10$6.51$12.921,331,800——
2019-10-09$6.42$12.741,913,700——
2019-10-08$6.41$12.722,159,200——
2019-10-07$6.17$12.241,906,000——
2019-10-04$6.02$11.941,415,500——
2019-10-03$5.96$11.821,212,600——
2019-10-02$5.80$11.51912,200——
2019-10-01$5.76$11.431,284,000——
2019-09-30$5.81$11.53962,100——
2019-09-27$5.64$11.191,110,300——
2019-09-26$5.67$11.251,358,300——
2019-09-25$5.58$11.071,042,700——
2019-09-24$5.45$10.811,467,800——
2019-09-23$5.45$10.811,872,600——
2019-09-20$5.61$11.132,290,500——
2019-09-19$5.55$11.011,333,100——
2019-09-18$5.61$11.131,814,700——
2019-09-17$5.83$11.571,867,700——
2019-09-16$6.00$11.902,037,400——
2019-09-13$6.26$12.424,071,500——
2019-09-12$7.10$14.082,561,000——
2019-09-11$8.22$16.302,064,700——
2019-09-10$8.16$16.182,699,200——
2019-09-09$7.43$14.731,994,600——
2019-09-06$7.07$14.022,569,700——
2019-09-05$6.91$13.703,103,000——
2019-09-04$6.39$12.673,614,300——
2019-09-03$5.53$10.972,733,600——
2019-08-30$5.08$10.071,262,200——
2019-08-29$4.93$9.78956,300——
2019-08-28$4.72$9.36874,100——
2019-08-27$4.63$9.181,209,300——
2019-08-26$4.92$9.76680,000——
2019-08-23$4.61$9.14947,100——
2019-08-22$4.82$9.56819,900——
2019-08-21$4.70$9.321,520,300——
2019-08-20$4.92$9.76736,900——
2019-08-19$4.96$9.841,029,200——
2019-08-16$4.86$9.64904,200——
2019-08-15$4.83$9.58761,900——
2019-08-14$4.75$9.421,670,500——
2019-08-13$5.14$10.191,790,800——
2019-08-12$4.82$9.561,541,300——
2019-08-09$4.66$9.242,394,600——
2019-08-08$4.53$8.984,635,400——
2019-08-07$4.07$8.076,438,700——
2019-08-06$2.85$5.651,443,800——
2019-08-05$2.90$5.751,088,000——
2019-08-02$2.88$5.71957,900——
2019-08-01$2.82$5.59907,200——
2019-07-31$2.71$5.37914,000——
2019-07-30$2.69$5.33957,400——
2019-07-29$2.65$5.26457,700——
2019-07-26$2.67$5.291,065,100——
2019-07-25$2.58$5.12842,200——
2019-07-24$2.64$5.24736,400——
2019-07-23$2.52$5.00951,400——
2019-07-22$2.47$4.901,249,600——
2019-07-19$2.64$5.24635,100——
2019-07-18$2.64$5.241,277,500——
2019-07-17$2.83$5.61929,600——
2019-07-16$3.05$6.051,022,000——
2019-07-15$3.15$6.25576,900——
2019-07-12$3.18$6.31649,000——
2019-07-11$3.19$6.33738,700——
2019-07-10$3.25$6.44651,800——
2019-07-09$3.36$6.66953,700——
2019-07-08$3.48$6.901,048,700——
2019-07-05$3.30$6.54975,500——
2019-07-03$3.09$6.13253,100——
2019-07-02$3.08$6.11608,200——
2019-07-01$3.18$6.31783,900——
2019-06-28$3.20$6.351,290,100——
2019-06-27$3.15$6.25708,800——
2019-06-26$3.02$5.99803,500——
2019-06-25$3.03$6.011,832,500——
2019-06-24$2.93$5.811,237,200——
2019-06-21$3.06$6.074,062,900——
2019-06-20$2.86$5.67929,600——
2019-06-19$2.93$5.81991,100——
2019-06-18$2.89$5.73652,700——
2019-06-17$2.88$5.71987,400——
2019-06-14$2.81$5.571,145,700——
2019-06-13$2.89$5.73718,000——
2019-06-12$2.81$5.57793,500——
2019-06-11$2.80$5.55647,700——
2019-06-10$2.85$5.65675,300——
2019-06-07$2.78$5.51646,000——
2019-06-06$2.74$5.431,353,800——
2019-06-05$2.78$5.511,019,600——
2019-06-04$3.03$6.001,468,200——
2019-06-03$2.74$5.431,194,600——
2019-05-31$2.69$5.331,137,900——
2019-05-30$2.92$5.781,201,200——
2019-05-29$3.12$6.182,182,700——
2019-05-28$3.31$6.562,538,200——
2019-05-24$3.48$6.89993,600——
2019-05-23$3.45$6.83843,800——
2019-05-22$3.56$7.051,082,200——
2019-05-21$3.68$7.291,880,900——
2019-05-20$3.57$7.071,870,800——
2019-05-17$3.59$7.11883,700——
2019-05-16$3.68$7.291,593,300——
2019-05-15$3.77$7.47607,600——
2019-05-14$3.77$7.471,021,700——
2019-05-13$3.83$7.591,333,300——
2019-05-10$4.04$8.001,117,400——
2019-05-09$3.96$7.841,862,100——
2019-05-08$4.04$8.002,716,800——
2019-05-07$3.59$7.111,923,000——
2019-05-06$3.76$7.451,289,200——
2019-05-03$3.63$7.191,267,800——
2019-05-02$3.56$7.051,143,200——
2019-05-01$3.33$6.601,295,400——
2019-04-30$3.41$6.761,462,300——
2019-04-29$3.52$6.971,801,200——
2019-04-26$3.50$6.93934,700——
2019-04-25$3.43$6.791,008,200——
2019-04-24$3.40$6.741,157,300——
2019-04-23$3.38$6.701,261,100——
2019-04-22$3.40$6.741,261,300——
2019-04-18$3.38$6.702,004,600——
2019-04-17$3.62$7.171,401,600——
2019-04-16$3.79$7.511,199,800——
2019-04-15$3.75$7.431,301,900——
2019-04-12$3.77$7.471,026,300——
2019-04-11$3.80$7.531,607,400——
2019-04-10$3.86$7.652,571,100——
2019-04-09$4.02$7.961,944,400——
2019-04-08$4.00$7.921,671,300——
2019-04-05$3.99$7.901,338,600——
2019-04-04$4.07$8.062,118,000——
2019-04-03$4.01$7.942,053,100——
2019-04-02$4.09$8.101,643,900——
2019-04-01$4.16$8.241,565,700——
2019-03-29$4.10$8.121,922,400——
2019-03-28$4.07$8.06940,800——
2019-03-27$4.16$8.24940,800——
2019-03-26$4.19$8.301,091,200——
2019-03-25$4.26$8.443,137,800——
2019-03-22$4.36$8.641,512,700——
2019-03-21$4.57$9.051,081,500——
2019-03-20$4.57$9.051,847,400——
2019-03-19$4.54$8.991,562,000——
2019-03-18$4.54$8.992,003,200——
2019-03-15$4.84$9.595,108,800——
2019-03-14$4.74$9.391,400,300——
2019-03-13$4.82$9.541,524,200——
2019-03-12$4.72$9.341,663,000——
2019-03-11$4.76$9.422,188,000——
2019-03-08$4.44$8.792,140,400——
2019-03-07$4.67$9.252,012,100——
2019-03-06$4.71$9.323,261,600——
2019-03-05$5.25$10.392,758,300——
2019-03-04$5.69$11.261,954,500——
2019-03-01$6.06$12.001,706,200——
2019-02-28$6.24$12.351,842,200——
2019-02-27$6.21$12.291,195,000——
2019-02-26$6.10$12.082,295,400——
2019-02-25$6.42$12.712,112,700——
2019-02-22$6.38$12.632,445,500——
2019-02-21$6.62$13.112,251,000——
2019-02-20$6.55$12.979,521,100——
2019-02-19$7.94$15.721,750,200——
2019-02-15$7.70$15.241,144,300——
2019-02-14$7.55$14.95771,200——
2019-02-13$7.59$15.031,187,800——
2019-02-12$7.67$15.18808,800——
2019-02-11$7.47$14.79968,500——
2019-02-08$7.32$14.49882,200——
2019-02-07$7.56$14.971,112,900——
2019-02-06$7.63$15.111,092,600——
2019-02-05$7.75$15.341,045,900——
2019-02-04$7.52$14.89883,900——
2019-02-01$7.54$14.93986,200——
2019-01-31$7.57$14.991,618,700——
2019-01-30$7.66$15.16831,900——
2019-01-29$7.65$15.14574,500——
2019-01-28$7.62$15.09781,000——
2019-01-25$7.60$15.05986,200——
2019-01-24$7.51$14.87764,300——
2019-01-23$7.42$14.691,118,200——
2019-01-22$7.72$15.281,757,900——
2019-01-18$7.27$14.396,841,300——
2019-01-17$7.33$14.511,868,900——
2019-01-16$7.63$15.111,917,400——
2019-01-15$7.52$14.891,096,700——
2019-01-14$7.51$14.871,066,600——
2019-01-11$7.36$14.571,108,600——
2019-01-10$7.21$14.271,464,400——
2019-01-09$7.04$13.941,917,300——
2019-01-08$6.33$12.53937,200——
2019-01-07$6.51$12.891,368,100——
2019-01-04$6.50$12.872,008,400——
2019-01-03$6.47$12.811,610,300——
2019-01-02$6.51$12.89948,700——