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.
|
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 | |
 | |||||
| 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:
