Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AH Historical Stock Prices |
| Preferred Stock Newsletter |
| AH Options Chain |
| Stock Message Boards |
AH (AH) has the following price history information. Looking back at AH historical stock prices for the last five trading days, on March 10, 2014, AH opened at $8.19, traded as high as $8.47 and as low as $8.18, and closed at $8.47. Trading volume was a total of 226.20K shares. On March 11, 2014, AH opened at $8.47, traded as high as $8.80 and as low as $8.44, and closed at $8.68. Trading volume was a total of 590.90K shares. On March 12, 2014, AH opened at $7.86, traded as high as $8.53 and as low as $7.70, and closed at $8.53. Trading volume was a total of 1.86M shares. On March 13, 2014, AH opened at $8.52, traded as high as $8.57 and as low as $8.13, and closed at $8.44. Trading volume was a total of 2.46M shares. On March 14, 2014, AH opened at $7.85, traded as high as $8.34 and as low as $7.58, and closed at $8.02. Trading volume was a total of 17.65M shares.
AH Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into AH shares, starting with a $10,000 purchase of AH, and working forward through the historical stock price information to today. AH -- use the split history when considering split-adjusted past price performance.
 | |||||
| AH Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/10/2014 | $8.19 | $8.47 | $8.18 | $8.47 | 226.20K |
| 03/11/2014 | $8.47 | $8.80 | $8.44 | $8.68 | 590.90K |
| 03/12/2014 | $7.86 | $8.53 | $7.70 | $8.53 | 1.86M |
| 03/13/2014 | $8.52 | $8.57 | $8.13 | $8.44 | 2.46M |
| 03/14/2014 | $7.85 | $8.34 | $7.58 | $8.02 | 17.65M |
|
| About AH |
| Accretive Health provides services to healthcare providers, including faith-based or community healthcare systems, academic medical centers and ambulatory clinics. Co. has three primary services: revenue cycle management, which includes its AHtoAccess® software suite that assists healthcare providers to manage their revenue cycles; quality and total cost of care, which includes its AccretiveQ software suite that provides customers visibility into, and control of the services and associated costs for patients; and physician advisory services or AccretivePAS®, which assists hospitals in navigating the path to compliant revenue by providing care classification reviews and chart audits. |
| AH Historical Closing Prices | |
| Date | Close |
| 03/10/2014 | $8.47 |
| 03/11/2014 | $8.68 |
| 03/12/2014 | $8.53 |
| 03/13/2014 | $8.44 |
| 03/14/2014 | $8.02 |
| Technology Historical Prices |
| AH is categorized under the Technology sector; below are some other companies in the same sector:
AIRG Historical Stock Prices
|
Free AH Email Alerts:
AH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.