Register for streaming realtime charts, analysis tools, and prices.
ACHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 73.38 | 2.19 | 3.08% | 72.02 | 73.77 | 71.385 | 1,078,552 |
| Apr 24 2024 | 71.19 | 0.45 | 0.64% | 70.46 | 71.36 | 70.14 | 454,423 |
| Apr 23 2024 | 70.74 | 0.48 | 0.68% | 70.48 | 71.32 | 69.9393 | 539,126 |
| Apr 22 2024 | 70.26 | 0.10 | 0.14% | 70.20 | 70.84 | 69.905 | 581,688 |
| Apr 19 2024 | 70.16 | -0.12 | -0.17% | 70.73 | 70.73 | 69.735 | 399,420 |
| Apr 18 2024 | 70.28 | 0.03 | 0.04% | 70.14 | 70.76 | 69.46 | 612,938 |
| Apr 17 2024 | 70.25 | -0.73 | -1.03% | 71.21 | 71.66 | 70.09 | 441,319 |
| Apr 16 2024 | 70.98 | -2.13 | -2.91% | 72.22 | 72.51 | 70.81 | 645,910 |
| Apr 15 2024 | 73.11 | -0.07 | -0.10% | 73.74 | 73.9899 | 71.745 | 831,065 |
| Apr 12 2024 | 73.18 | -1.80 | -2.40% | 74.76 | 74.955 | 73.13 | 559,460 |
| Apr 11 2024 | 74.98 | -0.82 | -1.08% | 75.99 | 76.77 | 74.87 | 453,564 |
| Apr 10 2024 | 75.80 | -0.59 | -0.77% | 75.575 | 76.03 | 75.31 | 324,848 |
| Apr 09 2024 | 76.39 | 0.96 | 1.27% | 75.70 | 76.75 | 75.53 | 374,642 |
| Apr 08 2024 | 75.43 | -0.54 | -0.71% | 75.66 | 76.21 | 75.12 | 322,686 |
| Apr 05 2024 | 75.97 | 0.95 | 1.27% | 74.825 | 76.22 | 74.825 | 414,703 |
| Apr 04 2024 | 75.02 | -0.80 | -1.06% | 76.24 | 76.43 | 74.70 | 597,802 |
| Apr 03 2024 | 75.82 | 0.08 | 0.11% | 75.80 | 76.29 | 75.18 | 420,867 |
| Apr 02 2024 | 75.74 | -0.33 | -0.43% | 75.72 | 76.01 | 74.88 | 844,039 |
| Apr 01 2024 | 76.07 | -3.15 | -3.98% | 79.22 | 79.445 | 75.15 | 936,288 |
| Mar 28 2024 | 79.22 | 0.88 | 1.12% | 78.59 | 80.03 | 78.385 | 777,102 |
| Mar 27 2024 | 78.34 | 1.54 | 2.01% | 77.44 | 78.38 | 77.10 | 490,902 |
| Mar 26 2024 | 76.80 | 0.55 | 0.72% | 76.58 | 76.945 | 76.06 | 617,316 |
| Mar 25 2024 | 76.25 | -0.24 | -0.31% | 76.60 | 76.97 | 76.095 | 424,963 |
| Mar 22 2024 | 76.49 | 0.95 | 1.26% | 75.22 | 76.50 | 75.00 | 582,488 |
| Mar 21 2024 | 75.54 | -1.57 | -2.04% | 77.47 | 77.47 | 75.40 | 1,027,455 |
| Mar 20 2024 | 77.11 | -1.39 | -1.77% | 78.55 | 78.58 | 76.21 | 528,783 |
| Mar 19 2024 | 78.50 | 0.35 | 0.45% | 78.17 | 78.865 | 77.25 | 514,209 |
| Mar 18 2024 | 78.15 | 0.36 | 0.46% | 78.43 | 78.92 | 77.59 | 692,649 |
| Mar 15 2024 | 77.79 | -1.08 | -1.37% | 78.32 | 79.09 | 77.20 | 1,479,567 |
| Mar 14 2024 | 78.87 | 0.51 | 0.65% | 77.87 | 78.91 | 76.565 | 787,875 |
| Mar 13 2024 | 78.36 | -1.95 | -2.43% | 80.16 | 81.14 | 75.64 | 1,549,499 |
| Mar 12 2024 | 80.31 | -0.22 | -0.27% | 80.54 | 80.87 | 79.375 | 1,044,226 |
| Mar 11 2024 | 80.53 | -1.28 | -1.56% | 81.82 | 82.38 | 80.37 | 692,699 |
| Mar 08 2024 | 81.81 | -1.85 | -2.21% | 83.74 | 84.44 | 81.66 | 617,081 |
| Mar 07 2024 | 83.66 | -1.06 | -1.25% | 85.17 | 85.96 | 83.47 | 477,768 |
| Mar 06 2024 | 84.72 | -0.01 | -0.01% | 84.49 | 85.50 | 84.49 | 277,508 |
| Mar 05 2024 | 84.73 | -0.89 | -1.04% | 85.34 | 85.89 | 84.22 | 300,802 |
| Mar 04 2024 | 85.62 | 1.63 | 1.94% | 84.00 | 86.56 | 83.62 | 447,357 |
| Mar 01 2024 | 83.99 | 0.54 | 0.65% | 83.78 | 84.875 | 82.82 | 365,819 |
| Feb 29 2024 | 83.45 | 0.02 | 0.02% | 83.21 | 84.93 | 83.00 | 781,182 |
| Feb 28 2024 | 83.43 | -3.95 | -4.52% | 86.67 | 86.67 | 82.525 | 1,043,834 |
| Feb 27 2024 | 87.38 | 1.89 | 2.21% | 85.69 | 87.77 | 84.59 | 801,820 |
| Feb 26 2024 | 85.49 | 1.20 | 1.42% | 84.29 | 86.405 | 83.95 | 654,012 |
| Feb 23 2024 | 84.29 | -0.34 | -0.40% | 84.47 | 85.225 | 84.01 | 446,182 |
| Feb 22 2024 | 84.63 | 0.88 | 1.05% | 83.69 | 85.56 | 83.645 | 322,690 |
| Feb 21 2024 | 83.75 | -0.22 | -0.26% | 83.88 | 84.74 | 83.085 | 385,991 |
| Feb 20 2024 | 83.97 | 1.08 | 1.30% | 82.53 | 84.00 | 82.48 | 443,300 |
| Feb 16 2024 | 82.89 | -0.31 | -0.37% | 83.16 | 83.905 | 82.63 | 324,040 |
| Feb 15 2024 | 83.20 | 0.75 | 0.91% | 83.07 | 84.01 | 82.67 | 386,896 |
| Feb 14 2024 | 82.45 | 0.22 | 0.27% | 82.82 | 82.90 | 81.75 | 415,373 |
| Feb 13 2024 | 82.23 | -1.56 | -1.86% | 82.79 | 83.11 | 81.59 | 304,501 |
| Feb 12 2024 | 83.79 | 1.73 | 2.11% | 82.06 | 84.53 | 81.92 | 562,545 |
| Feb 09 2024 | 82.06 | 1.83 | 2.28% | 80.52 | 82.40 | 79.95 | 490,114 |
| Feb 08 2024 | 80.23 | 0.62 | 0.78% | 79.11 | 81.02 | 79.025 | 366,746 |
| Feb 07 2024 | 79.61 | -0.22 | -0.28% | 80.27 | 81.19 | 79.28 | 362,899 |
| Feb 06 2024 | 79.83 | 1.01 | 1.28% | 79.07 | 79.87 | 79.07 | 267,979 |
| Feb 05 2024 | 78.82 | -1.48 | -1.84% | 80.06 | 80.085 | 78.435 | 443,258 |
| Feb 02 2024 | 80.30 | -1.47 | -1.80% | 81.52 | 81.52 | 79.66 | 671,555 |
| Feb 01 2024 | 81.77 | -0.37 | -0.45% | 82.35 | 82.82 | 81.19 | 728,072 |
| Jan 31 2024 | 82.14 | -2.20 | -2.61% | 84.70 | 85.09 | 81.355 | 1,076,113 |
| Jan 30 2024 | 84.34 | -0.59 | -0.69% | 85.12 | 85.985 | 84.10 | 596,318 |
| Jan 29 2024 | 84.93 | 0.75 | 0.89% | 83.83 | 85.185 | 83.79 | 254,647 |
