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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.50$86.49494,000——
2021-12-30$43.53$86.55307,100——
2021-12-29$43.60$86.69354,700——
2021-12-28$43.98$87.45508,900——
2021-12-27$44.04$87.57520,600——
2021-12-23$43.65$86.79301,200——
2021-12-22$44.14$87.77620,800——
2021-12-21$42.88$85.26530,500——
2021-12-20$42.26$84.03877,700——
2021-12-17$42.32$84.152,310,100——
2021-12-16$40.09$79.71520,800——
2021-12-15$40.81$81.14701,900——
2021-12-14$39.61$78.76505,600——
2021-12-13$40.33$80.18449,100——
2021-12-10$41.09$81.69515,900——
2021-12-09$41.38$82.27462,400——
2021-12-08$41.38$82.27544,000——
2021-12-07$41.24$81.99424,500——
2021-12-06$40.80$81.12387,500——
2021-12-03$40.51$80.54449,100——
2021-12-02$40.28$80.08593,700——
2021-12-01$39.21$77.96704,000——
2021-11-30$40.00$79.53587,100——
2021-11-29$41.63$82.77661,800——
2021-11-26$42.62$84.74683,700——
2021-11-24$41.14$81.79346,800——
2021-11-23$42.13$83.76368,000——
2021-11-22$42.30$84.10377,400——
2021-11-19$41.90$83.30437,300——
2021-11-18$42.31$84.12568,500——
2021-11-17$42.73$84.96657,500——
2021-11-16$43.48$86.45440,600——
2021-11-15$43.40$86.29659,300——
2021-11-12$42.69$84.88613,900——
2021-11-11$42.24$83.98430,600——
2021-11-10$41.95$83.40620,000——
2021-11-09$42.90$85.29637,000——
2021-11-08$43.76$87.00787,800——
2021-11-05$43.95$87.381,484,200——
2021-11-04$45.81$91.08937,800——
2021-11-03$45.25$89.972,524,600——
2021-11-02$37.00$73.561,175,800——
2021-11-01$36.53$72.63799,600——
2021-10-29$35.88$71.34674,000——
2021-10-28$36.04$71.65302,000——
2021-10-27$34.98$69.55421,800——
2021-10-26$35.47$70.52337,900——
2021-10-25$35.90$71.38420,800——
2021-10-22$36.07$71.71688,100——
2021-10-21$35.25$70.08670,700——
2021-10-20$35.24$70.06861,300——
2021-10-19$33.20$66.01407,400——
2021-10-18$32.64$64.89433,400——
2021-10-15$32.93$65.47646,900——
2021-10-14$32.60$64.81770,800——
2021-10-13$31.85$63.32406,500——
2021-10-12$31.93$63.48516,900——
2021-10-11$32.01$63.64483,400——
2021-10-08$31.60$62.83533,500——
2021-10-07$31.77$63.161,246,600——
2021-10-06$31.41$62.45628,200——
2021-10-05$32.07$63.76635,100——
2021-10-04$32.26$64.14723,900——
2021-10-01$31.66$62.95798,600——
2021-09-30$31.29$62.211,565,000——
2021-09-29$31.13$61.89777,600——
2021-09-28$30.87$61.38861,300——
2021-09-27$31.48$62.591,878,600——
2021-09-24$31.42$62.471,096,200——
2021-09-23$33.22$66.05498,200——
2021-09-22$33.58$66.761,273,000——
2021-09-21$33.60$66.80856,500——
2021-09-20$33.50$66.60926,900——
2021-09-17$34.40$68.391,918,100——
2021-09-16$35.72$71.021,173,900——
2021-09-15$35.91$71.401,054,700——
2021-09-14$36.25$72.071,017,900——
2021-09-13$35.74$71.05487,600——
2021-09-10$35.48$70.53814,700——
2021-09-09$35.96$71.49778,100——
2021-09-08$36.75$73.06590,500——
2021-09-07$36.88$73.32794,900——
2021-09-03$38.92$77.37475,500——
2021-09-02$39.06$77.65462,300——
2021-09-01$37.93$75.41462,300——
2021-08-31$37.28$74.11573,700——
2021-08-30$37.29$74.13510,500——
2021-08-27$37.52$74.59650,000——
2021-08-26$36.73$73.02392,400——
2021-08-25$37.24$74.03398,900——
2021-08-24$37.52$74.59426,200——
2021-08-23$37.64$74.83584,200——
2021-08-20$37.16$73.87477,300——
2021-08-19$36.92$73.40546,700——
2021-08-18$38.18$75.90486,300——
2021-08-17$38.37$76.28418,100——
2021-08-16$38.00$75.54381,900——
2021-08-13$38.63$76.80516,500——
2021-08-12$39.59$78.71437,200——
2021-08-11$38.85$77.23612,400——
2021-08-10$38.37$76.28619,000——
2021-08-09$38.74$77.02873,100——
2021-08-06$39.00$77.53857,600——
2021-08-05$38.79$77.12897,800——
2021-08-04$39.00$77.532,273,300——
2021-08-03$42.76$85.012,982,700——
2021-08-02$46.90$93.241,159,800——
2021-07-30$46.25$91.95561,200——
2021-07-29$45.90$91.25602,000——
2021-07-28$45.43$90.32552,600——
2021-07-27$47.17$93.77493,900——
2021-07-26$47.32$94.07575,100——
2021-07-23$46.74$92.92459,500——
2021-07-22$47.58$94.59430,600——
2021-07-21$47.04$93.52705,200——
2021-07-20$46.99$93.421,276,200——
2021-07-19$45.41$90.281,931,200——
2021-07-16$43.70$86.88722,600——
2021-07-15$42.91$85.31691,600——
2021-07-14$43.01$85.50722,000——
2021-07-13$43.50$86.48763,300——
2021-07-12$45.17$89.80672,000——
2021-07-09$45.17$89.801,073,000——
2021-07-08$42.56$84.61801,700——
2021-07-07$41.68$82.86675,200——
2021-07-06$41.58$82.66748,500——
2021-07-02$42.06$83.62673,400——
2021-07-01$42.06$83.62955,800——
2021-06-30$42.33$84.151,280,000——
2021-06-29$41.39$82.28630,500——
2021-06-28$41.64$82.78627,900——
2021-06-25$41.17$81.853,359,600——
2021-06-24$41.75$83.00970,400——
2021-06-23$41.87$83.241,336,700——
2021-06-22$44.27$88.01939,500——
2021-06-21$44.94$89.34889,200——
2021-06-18$43.70$86.881,951,000——
2021-06-17$44.52$88.511,236,200——
2021-06-16$47.20$93.831,136,100——
2021-06-15$46.01$91.47518,500——
2021-06-14$46.78$93.00597,300——
2021-06-11$47.54$94.50593,700——
2021-06-10$46.90$93.23646,500——
2021-06-09$46.36$92.16757,300——
2021-06-08$48.72$96.851,285,300——
2021-06-07$48.06$95.543,132,700——
2021-06-04$42.00$83.49839,200——
2021-06-03$42.56$84.601,079,600——
2021-06-02$42.37$84.23912,600——
2021-06-01$42.67$84.821,928,700——
2021-05-28$44.71$88.881,392,100——
2021-05-27$45.17$89.793,110,200——
2021-05-26$44.12$87.7113,346,100——
2021-05-25$32.40$64.411,713,800——
2021-05-24$31.78$63.18675,100——
2021-05-21$31.79$63.20863,000——
2021-05-20$32.06$63.731,111,900——
2021-05-19$31.99$63.591,110,600——
2021-05-18$30.73$61.09962,700——
2021-05-17$31.49$62.60552,900——
2021-05-14$31.84$63.29833,600——
2021-05-13$31.39$62.40884,000——
2021-05-12$32.24$64.09786,100——
2021-05-11$33.70$66.99699,400——
2021-05-10$33.41$66.42982,900——
2021-05-07$34.31$68.20936,500——
2021-05-06$33.64$66.871,537,300——
2021-05-05$32.23$64.072,547,500——
2021-05-04$35.05$69.681,169,300——
2021-05-03$36.92$73.39943,600——
2021-04-30$36.09$71.741,068,500——
2021-04-29$36.61$72.78573,700——
2021-04-28$36.84$73.23509,900——
2021-04-27$36.78$73.11678,300——
2021-04-26$37.28$74.11736,700——
2021-04-23$38.81$77.15708,300——
2021-04-22$38.18$75.901,066,800——
2021-04-21$37.89$75.321,654,000——
2021-04-20$35.74$71.05760,500——
2021-04-19$37.56$74.67629,300——
2021-04-16$37.57$74.69608,800——
2021-04-15$37.76$75.06506,800——
2021-04-14$38.22$75.98559,100——
2021-04-13$37.56$74.67607,300——
2021-04-12$36.76$73.07532,200——
2021-04-09$36.70$72.96561,100——
2021-04-08$37.59$74.72671,700——
2021-04-07$37.42$74.39693,800——
2021-04-06$38.18$75.90507,600——
2021-04-05$37.79$75.12639,900——
2021-04-01$37.97$75.48708,700——
2021-03-31$37.59$74.721,318,900——
2021-03-30$37.71$74.96579,600——
2021-03-29$36.86$73.27962,500——
2021-03-26$38.48$76.49991,200——
2021-03-25$36.54$72.64817,300——
2021-03-24$34.57$68.72928,800——
2021-03-23$35.98$71.52572,700——
2021-03-22$37.75$75.04656,900——
2021-03-19$38.47$76.472,186,800——
2021-03-18$37.74$75.02886,700——
2021-03-17$36.98$73.51843,000——
2021-03-16$35.98$71.521,019,300——
2021-03-15$36.61$72.781,018,800——
2021-03-12$36.18$71.92821,800——
2021-03-11$36.46$72.471,268,400——
2021-03-10$36.84$73.232,281,600——
2021-03-09$33.78$67.15907,800——
2021-03-08$33.47$66.531,057,500——
2021-03-05$32.39$64.381,721,200——
2021-03-04$30.34$60.311,467,600——
2021-03-03$31.89$63.391,529,200——
2021-03-02$33.00$65.601,181,700——
2021-03-01$34.14$67.861,318,800——
2021-02-26$34.01$67.601,434,500——
2021-02-25$32.50$64.603,296,300——
2021-02-24$32.86$65.3210,602,700——
2021-02-23$25.43$50.551,359,000——
2021-02-22$25.33$50.351,146,200——
2021-02-19$26.17$52.02858,900——
2021-02-18$26.20$52.081,168,900——
2021-02-17$27.26$54.19796,800——
2021-02-16$26.71$53.09998,900——
2021-02-12$27.37$54.40430,300——
2021-02-11$27.34$54.34986,100——
2021-02-10$28.88$57.41634,700——
2021-02-09$29.64$58.92759,800——
2021-02-08$30.57$60.761,183,200——
2021-02-05$29.29$58.22896,100——
2021-02-04$29.23$58.101,345,700——
2021-02-03$28.57$56.79958,700——
2021-02-02$29.08$57.80821,500——
2021-02-01$29.61$58.86869,700——
2021-01-29$29.08$57.801,898,700——
2021-01-28$28.15$55.951,734,000——
2021-01-27$26.97$53.611,141,100——
2021-01-26$26.88$53.431,132,900——
2021-01-25$29.26$58.161,898,100——
2021-01-22$27.57$54.801,244,800——
2021-01-21$25.95$51.581,705,000——
2021-01-20$27.17$54.01887,800——
2021-01-19$27.33$54.321,050,400——
2021-01-15$27.69$55.041,042,500——
2021-01-14$27.14$53.951,364,700——
2021-01-13$28.16$55.971,935,800——
2021-01-12$31.10$61.82753,200——
2021-01-11$30.46$60.55765,600——
2021-01-08$30.47$60.571,414,800——
2021-01-07$30.94$61.50954,200——
2021-01-06$29.75$59.131,323,600——
2021-01-05$28.95$57.54963,600——
2021-01-04$28.60$56.851,218,100——