Accendra Health, Inc. (ACH) Stock Price History
Historical prices from 1980 to 2026
- 1M
- —
- 3M
- —
- YTD
- -3.4%
- 1Y
- -28.2%
- 3Y
- -51.3%
- 5Y
- -44.8%
Loading 10-year price history...
ACH Historical Performance
ACH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -9.4%
- 2003 annual price return
- +31.0%
- 2004 annual price return
- +25.2%
- 2005 annual price return
- -2.5%
- 2006 annual price return
- +10.1%
- 2007 annual price return
- +35.6%
- 2008 annual price return
- -10.5%
- 2009 annual price return
- +13.2%
- 2010 annual price return
- +1.3%
- 2011 annual price return
- -6.0%
- 2012 annual price return
- +1.5%
- 2013 annual price return
- +25.3%
- 2014 annual price return
- -3.0%
- 2015 annual price return
- +3.1%
- 2016 annual price return
- -0.3%
- 2017 annual price return
- -48.0%
- 2018 annual price return
- -67.3%
- 2019 annual price return
- -20.6%
- 2020 annual price return
- +423.2%
- 2021 annual price return
- +52.1%
- 2022 annual price return
- -56.0%
- 2023 annual price return
- -1.7%
- 2024 annual price return
- -32.1%
- 2025 annual price return
- -78.2%
- 2026 annual price return
- -3.4%
ACH Stock Price Trajectory (1980–2026)
As of November 7, 2026, Accendra Health, Inc. (ACH) trades at $0.20, representing a -28.2% return over the past year. The stock has delivered a -94.9% total return over five years (-44.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $49.16 on June 9, 2021. From this peak, ACH has corrected -99.6%.
When compared to industry peers MCK (+23.6% 1Y), CAH (+37.2% 1Y), and HSIC (+22.8% 1Y), ACH has underperformed the peer group average. Compare ACH vs MCK →
ACH Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.24 | 0.24 | 0.20 | 0.20 | 2.90M | -31.87% |
| 2026-11-05 | 0.28 | 0.31 | 0.25 | 0.30 | 2.21M | +8.24% |
| 2026-11-04 | 0.28 | 0.31 | 0.26 | 0.28 | 1.82M | -2.62% |
| 2026-11-03 | 0.28 | 0.29 | 0.25 | 0.28 | 3.73M | +7.32% |
| 2026-11-02 | 0.26 | 0.33 | 0.24 | 0.26 | 34.44M | +3.66% |
| 2026-10-30 | 0.23 | 0.25 | 0.23 | 0.25 | 1.55M | +9.10% |
| 2026-10-29 | 0.23 | 0.24 | 0.22 | 0.23 | 1.82M | 0.00% |
| 2026-10-28 | 0.20 | 0.23 | 0.19 | 0.23 | 1.26M | +14.72% |
| 2026-10-27 | 0.21 | 0.21 | 0.20 | 0.20 | 1.46M | +0.10% |
| 2026-10-26 | 0.21 | 0.23 | 0.20 | 0.20 | 2.53M | -6.63% |
| 2026-10-23 | 0.20 | 0.22 | 0.19 | 0.22 | 2.06M | +3.08% |
| 2026-10-22 | 0.21 | 0.22 | 0.20 | 0.21 | 2.24M | -3.66% |
| 2026-10-21 | 0.26 | 0.26 | 0.22 | 0.22 | 2.45M | -14.33% |
| 2026-10-20 | 0.22 | 0.26 | 0.22 | 0.26 | 4.46M | +15.99% |
| 2026-10-19 | 0.24 | 0.25 | 0.20 | 0.22 | 4.79M | -6.30% |
| 2026-10-16 | 0.27 | 0.29 | 0.22 | 0.23 | 2.95M | -10.13% |
| 2026-10-15 | 0.32 | 0.33 | 0.26 | 0.26 | 1.77M | -16.40% |
| 2026-10-14 | 0.32 | 0.33 | 0.27 | 0.31 | 4.24M | -0.73% |
| 2026-10-13 | 0.39 | 0.39 | 0.32 | 0.32 | 2.28M | -19.31% |
| 2026-10-12 | 0.44 | 0.44 | 0.38 | 0.39 | 1.19M | -8.76% |
| 2026-10-09 | 0.43 | 0.45 | 0.42 | 0.43 | 681K | -3.43% |
| 2026-10-08 | 0.48 | 0.49 | 0.43 | 0.44 | 1.39M | -6.28% |
| 2026-10-07 | 0.47 | 0.49 | 0.44 | 0.47 | 1.50M | +1.46% |
| 2026-10-06 | 0.46 | 0.50 | 0.44 | 0.47 | 2.32M | +3.35% |
| 2026-10-05 | 0.51 | 0.53 | 0.45 | 0.45 | 1.56M | -10.73% |
| 2026-10-02 | 0.56 | 0.57 | 0.50 | 0.51 | 1.81M | -9.43% |
| 2026-10-01 | 0.58 | 0.59 | 0.55 | 0.56 | 1.66M | -0.87% |
| 2026-09-30 | 0.62 | 0.63 | 0.55 | 0.56 | 2.00M | -8.06% |
| 2026-09-29 | 0.66 | 0.66 | 0.59 | 0.61 | 2.03M | -5.85% |
| 2026-09-28 | 0.70 | 0.71 | 0.64 | 0.65 | 1.47M | -8.19% |
| 2026-09-25 | 0.73 | 0.73 | 0.66 | 0.71 | 1.41M | -3.44% |
| 2026-09-24 | 0.75 | 0.76 | 0.70 | 0.73 | 1.31M | -2.25% |
| 2026-09-23 | 0.86 | 0.86 | 0.75 | 0.75 | 1.78M | -11.75% |
| 2026-09-22 | 0.88 | 0.88 | 0.85 | 0.85 | 1.63M | -2.65% |
| 2026-09-21 | 0.91 | 0.92 | 0.86 | 0.87 | 1.55M | -1.87% |
| 2026-09-18 | 1.04 | 1.04 | 0.89 | 0.89 | 3.88M | -13.62% |
| 2026-09-17 | 1.08 | 1.08 | 1.02 | 1.03 | 691K | -3.74% |
| 2026-09-16 | 1.10 | 1.11 | 1.04 | 1.07 | 1.24M | -3.60% |
| 2026-09-15 | 1.13 | 1.13 | 1.06 | 1.11 | 676K | -0.89% |
| 2026-09-14 | 1.04 | 1.15 | 1.03 | 1.12 | 873K | +3.70% |
| 2026-09-11 | 1.11 | 1.11 | 1.05 | 1.08 | 1.03M | 0.00% |
| 2026-09-10 | 1.05 | 1.10 | 0.96 | 1.08 | 1.09M | +0.93% |
| 2026-09-09 | 1.11 | 1.15 | 1.06 | 1.07 | 796K | -2.73% |
| 2026-09-08 | 1.24 | 1.24 | 1.08 | 1.10 | 811K | -9.09% |
| 2026-09-04 | 1.21 | 1.22 | 1.19 | 1.21 | 339K | -0.82% |
| 2026-09-03 | 1.19 | 1.26 | 1.18 | 1.22 | 944K | +4.27% |
| 2026-09-02 | 1.14 | 1.22 | 1.13 | 1.17 | 898K | +1.74% |
| 2026-09-01 | 1.18 | 1.20 | 1.12 | 1.15 | 1.07M | -4.96% |
| 2026-08-31 | 1.20 | 1.24 | 1.16 | 1.21 | 1.01M | 0.00% |
| 2026-08-28 | 1.22 | 1.25 | 1.20 | 1.21 | 679K | 0.00% |
ACH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACH — Frequently Asked Questions
Quick answers to the most common questions about buying ACH stock.
How has ACH stock performed recently?
ACH declined -28.2% over the past year, below its 5-year annualized CAGR of -44.8%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is ACH's all-time high price?
Accendra Health, Inc. reached $49.16 on 2021-06-09. The 52-week high is $4.69. Current 1-year return of -28.2% places the stock further from historical peaks.
Where can I download ACH historical price data?
This page provides ACH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.