Go Pro
→ The end may be near for these iconic stocks (From Chaikin Analytics) (Ad)tc pixel Free ACH Stock Alerts

Accendra Health (ACH) Stock Chart & Stock Price History

$0.93 -0.10 (-9.65%)
As of 09/18/2026 03:58 PM Eastern
Compare

Accendra Health Stock Price Performance

The Accendra Health (ACH) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 29.23%, reflecting recent market activity.

As of the latest close, Accendra Health traded at $0.93 with a market cap of $71.57 million and volume of 3.87 million shares.

Receive ACH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Accendra Health and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-18.01%
1 Month
Performance
-29.23%
3 Month
Performance
-71.19%

ACH Stock Chart for Saturday, September, 19, 2026

ACH Chart by TradingView

Accendra Health Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$1.03$0.93
-9.65%		$1.04$0.893.87 million shs$71.57 million
09/17/2026$1.08$1.03
-4.19%		$1.08$1.02688,129 shs$79.21 million
09/16/2026$1.12$1.08
-3.59%		$1.11$1.041.24 million shs$82.67 million
09/15/2026$1.14$1.12
-1.76%		$1.13$1.06675,731 shs$85.75 million
09/14/2026$1.07$1.14
+6.07%		$1.15$1.03872,656 shs$87.28 million
09/11/2026$1.08$1.07
-0.47%		$1.11$1.051.03 million shs$82.28 million
09/10/2026$1.07$1.08
+0.94%		$1.10$0.961.09 million shs$82.67 million
09/09/2026$1.09$1.07
-2.29%		$1.15$1.06795,535 shs$81.90 million
09/08/2026$1.22$1.09
-10.29%		$1.24$1.08805,564 shs$83.82 million
09/07/2026$1.22$1.22$1.22$1.19339,164 shs$93.43 million
09/04/2026$1.24$1.22
-2.02%		$1.22$1.19339,164 shs$93.43 million
09/03/2026$1.18$1.24
+5.08%		$1.26$1.18943,780 shs$95.36 million
09/02/2026$1.16$1.18
+2.16%		$1.22$1.13897,629 shs$90.74 million
09/01/2026$1.21$1.16
-4.55%		$1.20$1.121.07 million shs$88.82 million
08/31/2026$1.23$1.21
-1.22%		$1.24$1.161.01 million shs$93.05 million
08/28/2026$1.22$1.23
+0.82%		$1.25$1.20678,497 shs$94.20 million
08/27/2026$1.22$1.22
-0.41%		$1.23$1.17814,178 shs$93.43 million
08/26/2026$1.17$1.22
+4.72%		$1.23$1.14761,661 shs$93.82 million
08/25/2026$1.14$1.17
+2.64%		$1.18$1.091.10 million shs$89.59 million
08/24/2026$1.20$1.14
-5.42%		$1.19$1.101.44 million shs$92.29 million
08/21/2026$1.30$1.20
-7.69%		$1.31$1.181.69 million shs$92.29 million
08/20/2026$1.32$1.30
-1.14%		$1.37$1.242.49 million shs$99.97 million
08/19/2026$1.11$1.32
+19.00%		$1.32$1.103.86 million shs$101.12 million
08/18/2026$1.06$1.11
+4.25%		$1.13$0.963.74 million shs$84.98 million
Related Companies

This page (NYSE:ACH) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel