Historical Stock Price
AH historical stock prices picture
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:

AH historical cagr picture

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.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/03/2012
End date: 03/14/2014
Start price/share: $11.24
End price/share: $8.02
Dividends collected/share: $0.00
Total return: -28.65%
Average Annual Total Return: -18.05%
Starting investment: $10,000.00
Ending investment: $7,134.91
Years: 1.70
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
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.
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
AH is categorized under the Technology sector; below are some other companies in the same sector:

AIRG Historical Stock Prices
AIXG Historical Stock Prices
AKAM Historical Stock Prices
AKTS Historical Stock Prices
ALLT Historical Stock Prices
ALOT Historical Stock Prices
ALRM Historical Stock Prices
ALSK Historical Stock Prices
ALTR Historical Stock Prices
ALTV Historical Stock Prices

Email EnvelopeFree AH Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.