Accretive Health Stock Price History | Historical AH Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	10.98	11.13	10.77	11.09	216,183	-0.02(-0.18%)
May 23, 2013	10.87	11.11	10.76	11.11	199,476	+0.18(+1.65%)
May 22, 2013	11.02	11.21	10.81	10.93	375,564	-0.12(-1.09%)
May 21, 2013	11.03	11.43	10.93	11.05	546,671	-0.04(-0.36%)
May 20, 2013	11.02	11.16	10.96	11.09	313,827	+0.01(+0.09%)
May 17, 2013	10.90	11.18	10.90	11.08	260,786	+0.21(+1.93%)
May 16, 2013	10.79	11.00	10.72	10.87	179,519	+0.02(+0.18%)
May 15, 2013	10.95	11.08	10.79	10.85	311,982	-0.04(-0.37%)
May 13, 2013	10.66	10.90	10.56	10.89	426,177	+0.18(+1.68%)
May 10, 2013	10.69	10.78	10.50	10.71	429,703	+0.11(+1.04%)
May 09, 2013	10.62	10.66	10.49	10.60	286,100	-0.13(-1.21%)
May 08, 2013	10.34	10.73	10.30	10.73	326,642	+0.35(+3.37%)
May 07, 2013	10.49	10.59	10.30	10.38	304,704	-0.11(-1.05%)
May 06, 2013	10.32	10.68	10.21	10.49	355,347	+0.16(+1.55%)
May 03, 2013	10.48	10.60	10.27	10.33	548,559	-0.06(-0.58%)
May 02, 2013	10.18	10.43	10.08	10.39	603,486	+0.25(+2.47%)
May 01, 2013	10.47	10.57	10.09	10.14	966,208	-0.40(-3.80%)
Apr 30, 2013	10.51	10.69	10.46	10.54	687,086	+0.02(+0.19%)
Apr 29, 2013	10.08	10.55	10.07	10.52	462,330	+0.47(+4.68%)
Apr 26, 2013	9.970	10.15	9.900	10.05	428,456	+0.04(+0.40%)
Apr 25, 2013	9.760	10.14	9.670	10.01	588,409	+0.32(+3.30%)
Apr 24, 2013	9.260	9.840	9.260	9.690	568,556	+0.42(+4.53%)
Apr 23, 2013	9.130	9.355	9.100	9.270	606,073	+0.19(+2.09%)
Apr 22, 2013	9.200	9.202	8.910	9.080	349,804	-0.08(-0.87%)
Apr 19, 2013	9.290	9.320	9.100	9.160	240,755	-0.10(-1.08%)
Apr 18, 2013	9.340	9.380	9.030	9.260	529,689	-0.09(-0.96%)
Apr 17, 2013	9.490	9.520	9.260	9.350	592,382	-0.19(-1.99%)
Apr 16, 2013	9.250	9.630	9.230	9.540	460,511	+0.35(+3.81%)
Apr 15, 2013	9.490	9.570	9.120	9.190	769,060	-0.38(-3.97%)
Apr 12, 2013	9.760	9.870	9.500	9.570	464,853	-0.22(-2.25%)
Apr 11, 2013	9.710	9.930	9.660	9.790	378,242	+0.07(+0.72%)
Apr 10, 2013	9.630	9.790	9.540	9.720	473,974	+0.13(+1.36%)
Apr 09, 2013	9.610	9.740	9.530	9.590	368,156	-0.02(-0.21%)
Apr 08, 2013	9.600	9.650	9.530	9.610	405,352	+0.01(+0.10%)
Apr 05, 2013	9.460	9.620	9.430	9.600	379,974	-0.01(-0.10%)
Apr 04, 2013	9.590	9.740	9.440	9.610	553,277	+0.05(+0.52%)
Apr 03, 2013	10.00	10.00	9.480	9.560	2,497,626	-0.44(-4.40%)
Apr 02, 2013	10.28	10.33	9.850	10.00	545,313	-0.25(-2.44%)
Apr 01, 2013	10.17	10.36	10.02	10.25	471,630	+0.09(+0.89%)
Mar 28, 2013	10.41	10.46	10.04	10.16	475,980	-0.25(-2.40%)
Mar 27, 2013	10.17	10.43	9.980	10.41	415,910	+0.14(+1.36%)
Mar 26, 2013	10.15	10.36	10.01	10.27	401,365	+0.15(+1.48%)
Mar 25, 2013	9.970	10.22	9.810	10.12	766,877	+0.16(+1.61%)
Mar 22, 2013	10.23	10.32	9.810	9.960	486,958	-0.28(-2.73%)
Mar 21, 2013	10.17	10.37	10.00	10.24	481,542	+0.05(+0.49%)
Mar 20, 2013	10.43	10.43	10.09	10.19	551,748	-0.10(-0.97%)
Mar 19, 2013	10.74	10.79	10.17	10.29	498,729	-0.44(-4.10%)
Mar 18, 2013	10.77	10.85	10.64	10.73	504,678	-0.12(-1.11%)
Mar 15, 2013	10.74	10.90	10.57	10.85	748,962	+0.15(+1.40%)
Mar 14, 2013	10.73	10.82	10.52	10.70	944,815	-0.06(-0.56%)
Mar 13, 2013	10.82	10.93	10.63	10.76	780,063	-0.09(-0.83%)
Mar 12, 2013	10.26	11.00	10.25	10.85	2,030,389	+0.67(+6.58%)
Mar 11, 2013	9.480	10.50	9.420	10.18	1,247,008	+0.67(+7.05%)
Mar 08, 2013	9.700	9.760	9.500	9.510	1,035,646	-0.11(-1.14%)
Mar 07, 2013	9.390	9.680	9.390	9.620	656,383	+0.19(+2.01%)
Mar 06, 2013	9.400	9.550	9.340	9.430	1,245,894	+0.03(+0.32%)
Mar 05, 2013	9.420	9.580	9.290	9.400	1,180,629	+0.00(+0.00%)
Mar 04, 2013	9.370	9.730	9.280	9.400	1,583,751	-0.04(-0.42%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

Free News Feed