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. The Accretive Health stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Accretive Health Historical Stock Price

DateOpenHighLowCloseVolume
2014-03-14 7.73 8.31 7.58 8.16 517,025
2014-03-13 8.36 8.565 8.30 8.425 79,495
2014-03-12 8.09 8.52 8.09 8.52 134,243
2014-03-11 8.71 8.77 8.58 8.66 22,714
2014-03-10 8.33 8.45 8.29 8.45 3,168
2014-03-07 8.27 8.41 8.145 8.20 40,775
2014-03-06 8.39 8.39 8.205 8.30 31,296
2014-03-05 8.46 8.485 8.00 8.295 121,605
2014-03-04 8.445 8.64 8.42 8.60 28,997
2014-03-03 8.20 8.35 8.17 8.34 18,310
2014-02-28 8.41 8.48 8.23 8.275 17,274
2014-02-27 8.34 8.53 8.34 8.44 6,514
2014-02-26 8.36 8.51 8.28 8.42 11,135
2014-02-25 8.42 8.43 8.24 8.29 8,130
2014-02-24 8.47 8.61 8.435 8.45 21,334
2014-02-21 8.51 8.60 8.45 8.45 12,305
2014-02-20 8.51 8.55 8.34 8.50 10,595
2014-02-19 8.45 8.63 8.44 8.47 7,023
2014-02-18 8.74 8.74 8.42 8.485 24,122
2014-02-14 9.03 9.03 8.55 8.695 10,565
2014-02-13 8.44 8.75 8.44 8.70 7,400
2014-02-12 8.46 8.67 8.36 8.44 6,789
2014-02-11 8.51 8.575 8.415 8.495 6,882
2014-02-10 8.38 8.47 8.27 8.47 9,326
2014-02-07 8.51 8.51 8.35 8.43 6,490
2014-02-06 8.55 8.55 8.39 8.40 24,123
2014-02-05 8.81 8.81 8.35 8.54 22,897
2014-02-04 9.00 9.00 8.59 8.795 40,759
2014-02-03 9.29 9.29 8.77 8.855 24,695
2014-01-31 9.14 9.43 9.14 9.21 7,402

» More Accretive Health Stock Price History

To see other companies like Accretive Health (AH), view our stock market today for news, and other data.