Stock listing
NYSE:ACH Accendra Health, Inc. Stock
Home listing (NYSE) of Accendra Health, Inc.
Follow Accendra Health, Inc. into a list and get an email when it puts out news.
Share price · NYSE:ACH
$0.298 USD +0.023 (+8.2%)
Close on Nov 5, 2026
- Day range
- $0.248 – $0.303 USDNov 5, 2026
- Volume
- 2.19M sharesNov 5, 2026
- Market cap
- $22.93M USDAt the close on Nov 5, 2026 · price × 76.90M shares outstanding
- 52-week range
- $0.192 – $4.690 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $1.65M USDMedian day 1.59M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ACH · Home | $0.298 USD | +0.023 (+8.2%) | 2,190,762 | $0.280 | $0.303 | $0.248 | $0.275 | Close on Nov 5, 2026 |
| Frankfurt:6OM | €0.206 EUR | +0.017 (+9.0%) | — | €0.242 | €0.242 | €0.206 | €0.189 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NYSE:ACH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.298 | +0.023 | +8.2% | $0.280 | $0.303 | $0.248 | 2,190,762 | |
| $0.275 | -0.007 | -2.6% | $0.275 | $0.310 | $0.264 | 1,814,458 | |
| $0.283 | +0.019 | +7.3% | $0.280 | $0.290 | $0.246 | 3,729,268 | |
| $0.264 | +0.009 | +3.7% | $0.260 | $0.330 | $0.238 | 34,421,555 | |
| $0.254 | +0.021 | +9.1% | $0.230 | $0.254 | $0.230 | 1,551,704 | |
| $0.233 | 0.000 | 0.0% | $0.230 | $0.240 | $0.223 | 1,819,206 | |
| $0.233 | +0.030 | +14.7% | $0.200 | $0.233 | $0.198 | 1,255,363 | |
| $0.203 | +0.000 | +0.1% | $0.208 | $0.213 | $0.196 | 1,454,667 | |
| $0.203 | -0.014 | -6.6% | $0.210 | $0.230 | $0.199 | 2,531,770 | |
| $0.217 | +0.007 | +3.1% | $0.203 | $0.217 | $0.192 | 2,046,101 | |
| $0.211 | -0.008 | -3.7% | $0.212 | $0.223 | $0.200 | 2,224,681 | |
| $0.219 | -0.037 | -14.3% | $0.260 | $0.260 | $0.217 | 2,432,280 | |
| $0.255 | +0.035 | +16.0% | $0.220 | $0.263 | $0.216 | 4,400,180 | |
| $0.220 | -0.015 | -6.3% | $0.235 | $0.250 | $0.197 | 4,784,961 | |
| $0.235 | -0.027 | -10.1% | $0.271 | $0.290 | $0.217 | 2,949,114 | |
| $0.262 | -0.051 | -16.4% | $0.315 | $0.328 | $0.262 | 1,765,133 | |
| $0.313 | -0.007 | -2.2% | $0.320 | $0.330 | $0.273 | 4,243,903 | |
| $0.320 | -0.070 | -17.9% | $0.390 | $0.390 | $0.320 | 2,272,500 | |
| $0.390 | -0.040 | -9.3% | $0.440 | $0.440 | $0.380 | 1,194,900 | |
| $0.430 | -0.010 | -2.3% | $0.430 | $0.450 | $0.420 | 681,100 | |
| $0.440 | -0.030 | -6.4% | $0.480 | $0.490 | $0.440 | 1,384,000 | |
| $0.470 | 0.000 | 0.0% | $0.470 | $0.490 | $0.440 | 1,500,700 | |
| $0.470 | +0.020 | +4.4% | $0.460 | $0.500 | $0.440 | 2,316,500 | |
| $0.450 | -0.060 | -11.8% | $0.510 | $0.530 | $0.450 | 1,558,700 | |
| $0.510 | -0.050 | -8.9% | $0.560 | $0.570 | $0.500 | 1,813,400 | |
| $0.560 | 0.000 | 0.0% | $0.580 | $0.590 | $0.550 | 1,661,400 | |
| $0.560 | -0.050 | -8.2% | $0.620 | $0.630 | $0.550 | 2,003,700 | |
| $0.610 | -0.040 | -6.2% | $0.660 | $0.660 | $0.590 | 2,031,000 | |
| $0.650 | -0.060 | -8.5% | $0.700 | $0.710 | $0.640 | 1,471,000 | |
| $0.710 | -0.020 | -2.7% | $0.730 | $0.730 | $0.660 | 1,409,000 | |
| $0.730 | -0.020 | -2.7% | $0.750 | $0.760 | $0.700 | 1,308,200 | |
| $0.750 | -0.100 | -11.8% | $0.860 | $0.860 | $0.750 | 1,775,300 | |
| $0.850 | -0.020 | -2.3% | $0.880 | $0.880 | $0.850 | 1,625,400 | |
| $0.870 | -0.020 | -2.2% | $0.910 | $0.920 | $0.860 | 1,549,000 | |
| $0.890 | -0.140 | -13.6% | $1.040 | $1.040 | $0.890 | 3,873,700 | |
| $1.030 | -0.040 | -3.7% | $1.080 | $1.080 | $1.020 | 688,100 | |
| $1.070 | -0.040 | -3.6% | $1.100 | $1.110 | $1.040 | 1,243,200 | |
| $1.110 | -0.010 | -0.9% | $1.130 | $1.130 | $1.060 | 675,700 | |
| $1.120 | +0.040 | +3.7% | $1.040 | $1.150 | $1.030 | 872,700 | |
| $1.080 | 0.000 | 0.0% | $1.110 | $1.110 | $1.050 | 1,029,500 | |
| $1.080 | +0.010 | +0.9% | $1.050 | $1.100 | $0.960 | 1,088,800 | |
| $1.070 | -0.030 | -2.7% | $1.110 | $1.150 | $1.060 | 796,000 | |
| $1.100 | -0.110 | -9.1% | $1.240 | $1.240 | $1.080 | 810,835 | |
| $1.210 | -0.010 | -0.8% | $1.210 | $1.220 | $1.190 | 339,200 | |
| $1.220 | +0.050 | +4.3% | $1.190 | $1.260 | $1.180 | 943,800 | |
| $1.170 | +0.020 | +1.7% | $1.140 | $1.220 | $1.130 | 898,290 | |
| $1.150 | -0.060 | -5.0% | $1.180 | $1.200 | $1.120 | 1,069,976 | |
| $1.210 | 0.000 | 0.0% | $1.200 | $1.240 | $1.155 | 1,007,587 | |
| $1.210 | 0.000 | 0.0% | $1.220 | $1.250 | $1.200 | 678,500 | |
| $1.210 | -0.010 | -0.8% | $1.230 | $1.230 | $1.170 | 814,200 | |
| $1.220 | +0.060 | +5.2% | $1.180 | $1.230 | $1.140 | 776,200 | |
| $1.160 | 0.000 | 0.0% | $1.140 | $1.180 | $1.090 | 1,098,400 | |
| $1.160 | -0.040 | -3.3% | $1.170 | $1.190 | $1.100 | 1,439,800 | |
| $1.200 | -0.110 | -8.4% | $1.280 | $1.310 | $1.180 | 1,690,100 | |
| $1.310 | -0.010 | -0.8% | $1.290 | $1.370 | $1.240 | 2,490,300 | |
| $1.320 | +0.190 | +16.8% | $1.120 | $1.320 | $1.100 | 3,866,600 | |
| $1.130 | +0.060 | +5.6% | $1.050 | $1.130 | $0.960 | 3,770,700 | |
| $1.070 | +0.120 | +12.6% | $0.960 | $1.070 | $0.950 | 2,808,700 | |
| $0.950 | -0.150 | -13.6% | $1.080 | $1.090 | $0.930 | 2,922,300 | |
| $1.100 | -0.110 | -9.1% | $1.190 | $1.210 | $1.090 | 2,897,600 | |
| $1.210 | -0.050 | -4.0% | $1.240 | $1.350 | $1.190 | 2,050,000 | |
| $1.260 | -0.140 | -10.0% | $1.380 | $1.380 | $1.200 | 3,241,700 | |
| $1.400 | -1.400 | -50.0% | $1.740 | $1.740 | $1.240 | 8,094,900 | |
| $2.800 | -0.120 | -4.1% | $2.960 | $3.220 | $2.750 | 1,146,200 | |
| $2.920 | -0.040 | -1.4% | $2.970 | $3.040 | $2.910 | 1,279,400 | |
| $2.960 | +0.020 | +0.7% | $2.920 | $3.210 | $2.790 | 1,059,400 |
- Ticker
- NYSE:ACH
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Nov 5, 2026
Accendra Health Reports Third Quarter 2026 Financial Results
Latest earnings call · Nov 5, 2026
Accendra Health (NYSE:ACH) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Nov 5, 2026
Q3 2026 Earnings Presentation
Earnings · 13 slides
Calls
Replays
Accendra Health (NYSE:ACH) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 5:00 PM ET
Watch TranscriptAccendra Health (NYSE:ACH) Q2 2026 Earnings Call
Mon, Aug 10, 2026 · 8:00 AM ET
Watch TranscriptAccendra Health (NYSE:ACH) Q1 2026 Earnings Call
Mon, May 11, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Accendra Health Announces Extension of $150 Million Receivables Sale Program To 2029
Nov 2, 2026
Closed $0.264 (+3.7%) on Nov 2, 2026
Accendra Health Receives Continued Listing Standard Notice from NYSE Regarding Market Capitalization and Stockholders’ Equity; Intends to Submit Business Plan and Return to Compliance with NYSE Listing Standard
Oct 30, 2026
Closed $0.264 (+3.7%) on Nov 2, 2026
Accendra Health Announces Third Quarter 2026 Earnings Release Date and Conference Call
Oct 22, 2026
Closed $0.217 (+3.1%) on Oct 23, 2026
Accendra Health Receives Continued Listing Standard Notice from NYSE; Intends to Cure Deficiency and Return to Compliance with NYSE Listing Standard
Oct 9, 2026
Closed $0.39 (-9.3%) on Oct 12, 2026
Accendra Health Names Kenneth Gardner-Smith as President and Chief Executive Officer to Lead the Company’s Next Chapter of Growth
Sep 17, 2026
Closed $1.03 (-3.7%) on Sep 17, 2026
Accendra Health Updates on Capital Allocation and CEO Succession Timing Plans
Aug 17, 2026
Closed $1.07 (+12.6%) on Aug 17, 2026
Accendra Health's Ed Pesicka Announces Intent to Retire; Board of Directors Has Begun Successor Search
Aug 11, 2026
Closed $1.26 (-10.0%) on Aug 11, 2026
Accendra Health Reports Second Quarter 2026 Financial Results
Aug 10, 2026
Closed $1.40 (-50.0%) on Aug 10, 2026
Accendra Health Announces Second Quarter 2026 Earnings Release Date and Conference Call
Jul 27, 2026
Closed $3.22 (+2.5%) on Jul 27, 2026
Financings
At-the-market programme of equity
Aug 17, 2026
Cancelled: at-the-market programme
Use of proceeds: To reduce outstanding indebtedness, including debt trading at discounts to par value
Decks
Q3 2026 Earnings Presentation
Earnings · 13 slides · Nov 5, 2026
Q2 2026 Earnings Presentation
Earnings · 15 slides · Aug 10, 2026
Q1 2026 Earnings Presentation
Earnings · 17 slides · May 11, 2026
Debt Investor Presentation (May 2026)
Debt investors · 37 slides · May 11, 2026
Accendra Health, Inc. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 23 in the last 12 months · 23 in all · newest Nov 5, 2026 · oldest 2025
- Calls
- 24 calls with a replay · 24 with a transcript · latest Nov 5, 2026
- Decks
- 31 decks · latest Nov 5, 2026
Where Accendra Health, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ACH · Home listing · This page | NYSE | United States | USD |
| Lang & Schwarz:904611 | Lang & Schwarz | Germany | EUR |
| LS Exchange:904611 | LS Exchange | Germany | EUR |
| BOATS:ACH | BOATS | United States | USD |
| gettex:6OM | gettex | Germany | EUR |
| Dusseldorf:6OM | Dusseldorf | Germany | EUR |
| Frankfurt:6OM | Frankfurt | Germany | EUR |
| Munich:6OM | Munich | Germany | EUR |
| Stuttgart:6OM | Stuttgart | Germany | EUR |
| Tradegate:6OM | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Accendra Health, Inc.