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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.05$53.771,215,500——
2020-12-30$27.76$55.181,081,200——
2020-12-29$28.12$55.89818,000——
2020-12-28$28.91$57.471,096,800——
2020-12-24$30.31$60.251,022,500——
2020-12-23$30.85$61.32953,000——
2020-12-22$30.22$60.07889,600——
2020-12-21$30.17$59.972,759,600——
2020-12-18$28.64$56.934,055,800——
2020-12-17$28.16$55.971,420,100——
2020-12-16$26.66$52.992,452,500——
2020-12-15$28.71$57.071,640,500——
2020-12-14$27.51$54.681,295,800——
2020-12-11$27.45$54.56911,800——
2020-12-10$28.03$55.711,651,600——
2020-12-09$28.58$56.803,169,000——
2020-12-08$25.19$50.07755,200——
2020-12-07$24.97$49.63655,400——
2020-12-04$25.22$50.13575,500——
2020-12-03$24.91$49.51797,500——
2020-12-02$25.16$50.01736,900——
2020-12-01$25.84$51.361,067,900——
2020-11-30$25.76$51.201,159,700——
2020-11-27$24.91$49.511,154,300——
2020-11-25$25.13$49.95628,000——
2020-11-24$25.11$49.911,208,000——
2020-11-23$24.02$47.74780,100——
2020-11-20$23.28$46.27682,000——
2020-11-19$23.33$46.37710,500——
2020-11-18$23.17$46.05698,900——
2020-11-17$23.51$46.73982,400——
2020-11-16$23.65$47.001,931,600——
2020-11-13$23.08$45.872,107,100——
2020-11-12$23.47$46.651,699,100——
2020-11-11$23.04$45.791,952,400——
2020-11-10$22.17$44.061,677,500——
2020-11-09$22.50$44.721,737,900——
2020-11-06$24.50$48.691,104,100——
2020-11-05$25.36$50.401,488,000——
2020-11-04$23.85$47.402,175,100——
2020-11-03$25.45$50.582,022,400——
2020-11-02$26.06$51.791,361,300——
2020-10-30$25.12$49.93916,600——
2020-10-29$24.95$49.59916,100——
2020-10-28$24.88$49.45985,000——
2020-10-27$25.50$50.681,429,000——
2020-10-26$25.34$50.36702,600——
2020-10-23$25.51$50.70991,500——
2020-10-22$24.27$48.241,035,700——
2020-10-21$24.68$49.05864,000——
2020-10-20$25.66$51.00565,900——
2020-10-19$25.18$50.05738,900——
2020-10-16$25.86$51.401,238,100——
2020-10-15$26.62$52.91871,100——
2020-10-14$26.18$52.03891,100——
2020-10-13$25.62$50.92767,000——
2020-10-12$25.76$51.20875,400——
2020-10-09$26.36$52.391,277,300——
2020-10-08$27.30$54.261,584,800——
2020-10-07$26.29$52.252,238,800——
2020-10-06$25.91$51.503,050,600——
2020-10-05$24.36$48.426,536,700——
2020-10-02$22.50$44.728,925,400——
2020-10-01$22.56$44.843,874,100——
2020-09-30$25.11$49.914,310,300——
2020-09-29$23.52$46.752,932,300——
2020-09-28$21.69$43.112,604,200——
2020-09-25$20.36$40.474,191,700——
2020-09-24$20.31$40.3717,942,300——
2020-09-23$13.79$27.41926,800——
2020-09-22$14.30$28.42879,600——
2020-09-21$14.21$28.241,282,100——
2020-09-18$14.34$28.501,790,700——
2020-09-17$14.65$29.12999,100——
2020-09-16$15.08$29.97959,100——
2020-09-15$14.99$29.791,202,400——
2020-09-14$15.68$31.16868,900——
2020-09-11$15.70$31.20643,100——
2020-09-10$15.83$31.461,015,900——
2020-09-09$16.10$31.991,057,600——
2020-09-08$16.13$32.05774,900——
2020-09-04$16.63$33.05917,100——
2020-09-03$16.52$32.831,189,600——
2020-09-02$17.31$34.401,277,500——
2020-09-01$16.40$32.59704,500——
2020-08-31$16.58$32.95943,600——
2020-08-28$16.55$32.891,191,300——
2020-08-27$17.18$34.141,064,800——
2020-08-26$17.28$34.34930,200——
2020-08-25$17.15$34.081,368,000——
2020-08-24$16.85$33.481,352,500——
2020-08-21$16.83$33.441,196,500——
2020-08-20$16.83$33.441,154,000——
2020-08-19$17.07$33.921,369,600——
2020-08-18$17.00$33.781,432,900——
2020-08-17$16.74$33.261,275,400——
2020-08-14$16.72$33.221,352,600——
2020-08-13$15.90$31.601,900,700——
2020-08-12$16.14$32.073,606,000——
2020-08-11$14.82$29.454,674,600——
2020-08-10$13.77$27.362,630,400——
2020-08-07$12.75$25.341,770,300——
2020-08-06$13.21$26.252,767,100——
2020-08-05$14.25$28.324,610,400——
2020-08-04$16.62$33.031,956,900——
2020-08-03$17.01$33.802,278,100——
2020-07-31$16.08$31.951,518,500——
2020-07-30$16.37$32.532,017,700——
2020-07-29$16.45$32.692,577,400——
2020-07-28$16.15$32.093,354,900——
2020-07-27$15.56$30.923,810,100——
2020-07-24$15.00$29.813,404,600——
2020-07-23$14.91$29.638,832,400——
2020-07-22$12.87$25.577,697,300——
2020-07-21$14.40$28.6161,462,200——
2020-07-20$7.94$15.78955,800——
2020-07-17$8.10$16.10717,400——
2020-07-16$8.14$16.18751,100——
2020-07-15$7.94$15.781,001,600——
2020-07-14$7.66$15.22748,900——
2020-07-13$7.36$14.631,043,100——
2020-07-10$7.28$14.47964,600——
2020-07-09$7.40$14.70688,400——
2020-07-08$7.71$15.32634,600——
2020-07-07$7.56$15.02952,400——
2020-07-06$7.65$15.201,253,500——
2020-07-02$7.36$14.631,005,500——
2020-07-01$7.56$15.02798,900——
2020-06-30$7.62$15.14774,400——
2020-06-29$7.60$15.101,246,000——
2020-06-26$7.22$14.351,255,400——
2020-06-25$7.37$14.651,524,000——
2020-06-24$7.03$13.971,265,900——
2020-06-23$7.31$14.531,691,200——
2020-06-22$7.10$14.111,681,200——
2020-06-19$7.34$14.592,304,900——
2020-06-18$7.26$14.431,875,900——
2020-06-17$7.37$14.651,114,500——
2020-06-16$7.67$15.241,004,400——
2020-06-15$7.48$14.861,102,400——
2020-06-12$7.29$14.491,490,900——
2020-06-11$7.30$14.501,700,100——
2020-06-10$7.86$15.611,715,400——
2020-06-09$8.51$16.901,793,500——
2020-06-08$9.12$18.122,354,400——
2020-06-05$7.89$15.671,420,300——
2020-06-04$7.80$15.491,106,100——
2020-06-03$7.57$15.041,160,000——
2020-06-02$7.64$15.181,056,100——
2020-06-01$7.84$15.571,145,700——
2020-05-29$7.93$15.751,605,000——
2020-05-28$7.75$15.391,632,000——
2020-05-27$7.72$15.331,386,800——
2020-05-26$7.36$14.621,377,600——
2020-05-22$7.35$14.601,432,600——
2020-05-21$8.00$15.891,523,400——
2020-05-20$8.12$16.132,657,800——
2020-05-19$7.57$15.041,901,900——
2020-05-18$7.61$15.123,272,500——
2020-05-15$6.83$13.572,130,700——
2020-05-14$6.98$13.863,890,300——
2020-05-13$6.78$13.472,530,600——
2020-05-12$6.71$13.332,571,800——
2020-05-11$7.25$14.402,952,200——
2020-05-08$6.75$13.412,812,800——
2020-05-07$7.00$13.903,407,400——
2020-05-06$6.53$12.975,050,600——
2020-05-05$7.47$14.843,142,100——
2020-05-04$8.03$15.952,730,800——
2020-05-01$7.36$14.622,016,700——
2020-04-30$7.08$14.062,797,500——
2020-04-29$7.69$15.272,973,400——
2020-04-28$7.85$15.592,338,200——
2020-04-27$7.79$15.472,280,700——
2020-04-24$7.32$14.542,290,800——
2020-04-23$7.05$14.001,768,900——
2020-04-22$6.67$13.251,868,800——
2020-04-21$7.01$13.922,242,200——
2020-04-20$7.15$14.202,212,600——
2020-04-17$7.10$14.102,098,900——
2020-04-16$7.17$14.242,557,000——
2020-04-15$6.60$13.112,520,800——
2020-04-14$6.61$13.133,720,200——
2020-04-13$6.81$13.533,669,700——
2020-04-09$6.07$12.063,048,800——
2020-04-08$5.68$11.283,126,700——
2020-04-07$6.05$12.023,433,100——
2020-04-06$6.77$13.453,665,300——
2020-04-03$6.78$13.472,512,600——
2020-04-02$7.48$14.863,659,000——
2020-04-01$8.03$15.955,951,100——
2020-03-31$9.15$18.1712,565,300——
2020-03-30$8.39$16.6718,936,900——
2020-03-27$5.51$10.942,004,900——
2020-03-26$5.55$11.021,931,000——
2020-03-25$5.65$11.222,500,700——
2020-03-24$5.74$11.401,858,700——
2020-03-23$5.83$11.581,425,000——
2020-03-20$5.91$11.742,868,600——
2020-03-19$6.79$13.493,164,600——
2020-03-18$6.02$11.963,356,000——
2020-03-17$5.73$11.383,193,400——
2020-03-16$4.86$9.652,442,600——
2020-03-13$4.36$8.661,613,800——
2020-03-12$4.12$8.183,016,100——
2020-03-11$4.48$8.892,481,900——
2020-03-10$4.88$9.691,638,400——
2020-03-09$4.72$9.372,536,600——
2020-03-06$5.61$11.143,185,800——
2020-03-05$5.93$11.773,186,500——
2020-03-04$6.03$11.977,997,800——
2020-03-03$6.74$13.382,981,900——
2020-03-02$7.19$14.273,758,600——
2020-02-28$6.83$13.564,762,300——
2020-02-27$6.13$12.173,361,100——
2020-02-26$6.55$13.00968,700——
2020-02-25$6.59$13.081,638,900——
2020-02-24$6.98$13.851,401,700——
2020-02-21$6.95$13.791,935,600——
2020-02-20$7.15$14.191,976,000——
2020-02-19$6.73$13.36958,300——
2020-02-18$6.42$12.741,239,500——
2020-02-14$6.69$13.28639,500——
2020-02-13$6.66$13.22686,500——
2020-02-12$6.72$13.342,008,100——
2020-02-11$6.89$13.681,133,700——
2020-02-10$6.62$13.141,463,900——
2020-02-07$6.24$12.391,002,100——
2020-02-06$6.39$12.681,619,900——
2020-02-05$6.20$12.311,515,000——
2020-02-04$5.58$11.082,042,300——
2020-02-03$6.02$11.951,504,200——
2020-01-31$6.26$12.431,018,900——
2020-01-30$6.67$13.241,292,900——
2020-01-29$6.89$13.681,870,900——
2020-01-28$6.65$13.202,555,700——
2020-01-27$6.58$13.062,276,300——
2020-01-24$6.27$12.451,806,800——
2020-01-23$6.69$13.281,087,300——
2020-01-22$6.73$13.361,549,700——
2020-01-21$6.50$12.904,324,500——
2020-01-17$5.51$10.941,814,200——
2020-01-16$5.79$11.492,741,200——
2020-01-15$5.20$10.321,732,500——
2020-01-14$5.08$10.081,696,800——
2020-01-13$4.86$9.65914,700——
2020-01-10$4.90$9.73957,800——
2020-01-09$5.01$9.941,016,400——
2020-01-08$5.04$10.001,180,700——
2020-01-07$5.06$10.041,146,700——
2020-01-06$4.91$9.751,138,000——
2020-01-03$4.91$9.752,130,100——
2020-01-02$5.17$10.261,477,000——