Free Trial
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free ACH Stock Alerts

Accendra Health (ACH) Stock Chart & Stock Price History

$2.69 +0.14 (+5.49%)
As of 03:58 PM Eastern

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 25.07%, reflecting recent market activity.

As of the latest close, Accendra Health traded at $2.55 with a market cap of $195.28 million and volume of 683,524 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
+1.89%
1 Month
Performance
-25.07%

ACH Stock Chart for Tuesday, June, 9, 2026

ACH Chart by TradingView

Accendra Health Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/09/2026$2.55$2.69
+5.49%		$2.72$2.54475,124 shs$206.01 million
06/08/2026$2.70$2.55
-5.56%		$2.77$2.53683,524 shs$195.28 million
06/05/2026$2.64$2.70
+2.27%		$2.85$2.68617,784 shs$206.77 million
06/04/2026$2.56$2.64
+3.13%		$2.79$2.56789,397 shs$202.17 million
06/03/2026$2.78$2.56
-7.91%		$2.80$2.55729,647 shs$196.06 million
06/02/2026$2.78$2.78$2.86$2.72712,598 shs$212.14 million
06/01/2026$2.84$2.78
-2.11%		$2.89$2.74681,221 shs$212.89 million
05/29/2026$2.85$2.84
-0.35%		$2.96$2.81671,020 shs$217.49 million
05/28/2026$2.80$2.85
+1.79%		$2.99$2.78638,750 shs$218.25 million
05/27/2026$2.75$2.80
+1.82%		$2.93$2.70525,508 shs$214.42 million
05/26/2026$2.85$2.75
-3.51%		$3.13$2.75906,725 shs$210.60 million
05/25/2026$2.85$2.85$3.00$2.69617,276 shs$218.25 million
05/22/2026$2.69$2.85
+5.95%		$3.00$2.69617,276 shs$218.25 million
05/21/2026$2.67$2.69
+0.75%		$2.76$2.58551,514 shs$206.01 million
05/20/2026$2.79$2.67
-4.30%		$2.80$2.60750,840 shs$204.47 million
05/19/2026$2.74$2.79
+1.82%		$2.99$2.70904,280 shs$213.66 million
05/18/2026$2.91$2.74
-5.84%		$2.94$2.731.12 million shs$209.84 million
05/15/2026$3.05$2.91
-4.59%		$3.18$2.90818,428 shs$222.86 million
05/14/2026$3.13$3.05
-2.56%		$3.26$3.00827,186 shs$233.57 million
05/13/2026$3.19$3.13
-1.88%		$3.35$3.011.43 million shs$239.26 million
05/12/2026$3.93$3.19
-18.83%		$3.96$2.892.48 million shs$243.84 million
05/11/2026$3.59$3.93
+9.47%		$4.69$3.382.80 million shs$300.41 million
05/08/2026$3.75$3.59
-4.27%		$3.80$3.58877,370 shs$273.65 million

This page (NYSE:ACH) was last updated on 6/9/2026 by MarketBeat.com Staff.
From Our Partners
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | 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
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Read now. Do not delete. You’ve been warned.
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel