ACCRETIVE HEALTH Historical Stock Price

Below is the stock price history for Accretive Health AH. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Accretive Health stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Accretive Health Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	11.79	12.27	11.32	11.38	58,565
2012-05-17	12.81	12.81	11.66	11.86	96,686
2012-05-16	11.93	12.95	11.85	12.55	162,229
2012-05-15	11.59	11.96	11.38	11.85	70,869
2012-05-14	10.80	11.75	10.74	11.40	104,063
2012-05-11	10.49	11.17	10.49	10.86	132,634
2012-05-10	10.65	10.74	10.00	10.55	263,328
2012-05-09	9.25	10.69	9.02	10.495	359,255
2012-05-08	8.75	9.09	8.69	8.90	103,660
2012-05-07	8.54	8.93	8.50	8.67	139,749
2012-05-04	8.31	8.65	8.10	8.61	179,053
2012-05-03	8.49	8.63	7.97	8.46	204,800
2012-05-02	9.14	9.27	8.42	8.67	315,530
2012-05-01	9.71	10.02	9.135	9.16	160,915
2012-04-30	9.30	10.17	9.18	10.08	204,687
2012-04-27	10.22	10.27	9.295	9.325	374,800
2012-04-26	11.30	12.30	10.509	10.525	535,485
2012-04-25	17.84	17.85	10.80	10.86	971,373
2012-04-24	19.21	19.26	18.56	18.56	20,880
2012-04-23	18.81	19.12	18.41	19.01	36,774
2012-04-20	19.33	19.35	19.06	19.125	18,302
2012-04-19	19.35	19.66	19.09	19.24	68,938
2012-04-18	19.44	19.58	19.23	19.47	24,423
2012-04-17	19.12	20.01	19.12	19.60	42,640
2012-04-16	19.18	19.29	18.80	18.96	15,316
2012-04-13	19.41	19.41	18.975	19.02	38,970
2012-04-12	19.10	19.63	19.10	19.37	16,032
2012-04-11	18.95	19.11	18.41	19.10	48,827
2012-04-10	19.41	19.41	18.745	18.755	79,000
2012-04-09	19.87	19.90	19.42	19.475	38,209

» More Accretive Health Stock Price History