ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Accendra Health, Inc. Common Stock (NY:ACH)

2.100 +0.030 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 2.070 2.140 2.055 2.100 633,112 +0.03(+1.45%)
Mar 25, 2026 2.080 2.180 2.040 2.070 759,057 +0.06(+2.99%)
Mar 24, 2026 2.010 2.075 1.970 2.010 730,227 -0.03(-1.47%)
Mar 23, 2026 1.990 2.070 1.920 2.040 781,383 +0.08(+4.08%)
Mar 20, 2026 2.040 2.070 1.885 1.960 2,232,244 -0.07(-3.45%)
Mar 19, 2026 2.260 2.270 2.010 2.030 1,369,151 -0.24(-10.57%)
Mar 18, 2026 2.340 2.340 2.240 2.270 793,760 -0.09(-3.81%)
Mar 17, 2026 2.420 2.509 2.284 2.360 819,091 -0.06(-2.48%)
Mar 16, 2026 2.460 2.550 2.380 2.420 701,106 +0.04(+1.68%)
Mar 13, 2026 2.380 2.405 2.320 2.380 631,623 +0.02(+0.85%)
Mar 12, 2026 2.410 2.460 2.335 2.360 472,199 -0.08(-3.28%)
Mar 11, 2026 2.450 2.455 2.335 2.440 799,707 -0.05(-2.01%)
Mar 10, 2026 2.350 2.520 2.320 2.490 634,145 +0.12(+5.06%)
Mar 09, 2026 2.310 2.375 2.185 2.370 834,099 +0.01(+0.42%)
Mar 06, 2026 2.360 2.380 2.285 2.360 931,023 -0.02(-0.84%)
Mar 05, 2026 2.380 2.440 2.285 2.380 769,084 -0.02(-0.83%)
Mar 04, 2026 2.410 2.446 2.305 2.400 774,929 +0.00(+0.00%)
Mar 03, 2026 2.290 2.440 2.175 2.400 961,098 +0.05(+2.13%)
Mar 02, 2026 2.340 2.390 2.280 2.350 599,606 -0.07(-2.89%)
Feb 27, 2026 2.400 2.435 2.310 2.420 924,030 +0.00(+0.00%)
Feb 26, 2026 2.630 2.630 2.340 2.420 647,815 -0.18(-6.92%)
Feb 25, 2026 2.640 2.710 2.535 2.600 723,994 -0.06(-2.26%)
Feb 24, 2026 2.610 2.680 2.510 2.660 833,283 +0.06(+2.31%)
Feb 23, 2026 2.590 2.665 2.510 2.600 1,183,569 -0.01(-0.38%)
Feb 20, 2026 2.180 2.660 2.022 2.610 2,085,372 +0.13(+5.24%)
Feb 19, 2026 2.420 2.505 2.330 2.480 811,853 +0.07(+2.90%)
Feb 18, 2026 2.320 2.460 2.270 2.410 987,728 +0.07(+2.99%)
Feb 17, 2026 2.270 2.380 2.165 2.340 1,271,957 +0.10(+4.46%)
Feb 13, 2026 2.290 2.370 2.200 2.240 689,833 -0.04(-1.75%)
Feb 12, 2026 2.420 2.445 2.245 2.280 811,815 -0.10(-4.20%)
Feb 11, 2026 2.380 2.460 2.260 2.380 1,302,225 +0.00(+0.00%)
Feb 10, 2026 2.400 2.520 2.340 2.380 805,562 -0.01(-0.42%)
Feb 09, 2026 2.380 2.409 2.225 2.390 727,453 +0.00(+0.00%)
Feb 06, 2026 2.210 2.400 2.180 2.390 664,411 +0.19(+8.64%)
Feb 05, 2026 2.340 2.420 2.180 2.200 857,769 -0.12(-5.17%)
Feb 04, 2026 2.280 2.390 2.220 2.320 1,112,617 +0.06(+2.65%)
Feb 03, 2026 2.280 2.440 2.240 2.260 1,298,286 -0.01(-0.44%)
Feb 02, 2026 2.200 2.380 2.180 2.270 1,804,882 +0.06(+2.71%)
Jan 30, 2026 2.070 2.245 2.030 2.210 1,309,212 +0.13(+6.25%)
Jan 29, 2026 2.110 2.120 1.985 2.080 745,481 -0.04(-1.89%)
Jan 28, 2026 2.100 2.150 2.050 2.120 845,492 +0.02(+0.95%)
Jan 27, 2026 2.000 2.110 1.885 2.100 1,686,485 +0.07(+3.45%)
Jan 26, 2026 2.110 2.195 2.025 2.030 879,013 -0.08(-3.79%)
Jan 23, 2026 2.100 2.161 2.015 2.110 1,053,721 +0.00(+0.00%)
Jan 22, 2026 2.120 2.265 2.110 2.110 1,323,453 -0.03(-1.40%)
Jan 21, 2026 2.240 2.310 2.110 2.140 1,470,257 -0.06(-2.73%)
Jan 20, 2026 2.450 2.450 2.200 2.200 1,506,583 -0.32(-12.70%)
Jan 16, 2026 2.530 2.550 2.450 2.520 1,545,394 -0.01(-0.40%)
Jan 15, 2026 2.570 2.695 2.530 2.530 823,503 -0.05(-1.94%)
Jan 14, 2026 2.500 2.590 2.460 2.580 1,052,996 +0.07(+2.79%)
Jan 13, 2026 2.750 2.800 2.430 2.510 2,226,455 -0.17(-6.34%)
Jan 12, 2026 2.460 2.750 2.400 2.680 1,966,873 +0.22(+8.94%)
Jan 09, 2026 2.360 2.505 2.300 2.460 1,801,266 +0.10(+4.24%)
Jan 08, 2026 2.120 2.420 2.100 2.360 2,049,054 +0.21(+9.77%)
Jan 07, 2026 1.880 2.240 1.880 2.150 3,233,644 +0.24(+12.57%)
Jan 06, 2026 2.020 2.080 1.840 1.910 3,324,970 -0.07(-3.54%)
Jan 05, 2026 2.360 2.400 1.920 1.980 3,676,146 -0.34(-14.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.