AH Historical Prices | Accretive Health, Inc. Common S Stock

TSX

0.74% TSX Ventures 0.00%

Accretive Health, Inc. (AH)

-NYSE

11.11 May 23, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2012	11.43	11.68	11.13	11.42	512,000	11.42
May 22, 2012	11.86	11.91	11.18	11.41	805,100	11.41
May 21, 2012	11.46	11.90	11.35	11.83	794,500	11.83
May 18, 2012	11.82	12.28	11.32	11.37	812,200	11.37
May 17, 2012	12.57	12.73	11.63	11.86	1,751,700	11.86
May 16, 2012	11.92	12.98	11.81	12.56	2,607,500	12.56
May 15, 2012	11.44	11.97	11.37	11.83	1,257,900	11.83
May 14, 2012	10.70	11.77	10.70	11.40	1,517,700	11.40
May 11, 2012	10.50	11.18	10.31	10.86	1,708,900	10.86
May 10, 2012	10.59	10.74	10.00	10.53	2,802,600	10.53
May 9, 2012	9.25	10.70	9.01	10.54	4,816,700	10.54
May 8, 2012	8.74	9.10	8.66	8.85	2,495,300	8.85
May 7, 2012	8.54	8.93	8.50	8.65	2,000,000	8.65
May 4, 2012	8.35	8.66	8.08	8.57	1,981,200	8.57
May 3, 2012	8.43	8.65	7.75	8.46	3,952,500	8.46
May 2, 2012	9.10	9.27	8.41	8.71	3,598,200	8.71
May 1, 2012	9.72	10.02	9.13	9.18	2,363,500	9.18
Apr 30, 2012	9.31	10.17	9.10	10.06	3,438,400	10.06
Apr 27, 2012	10.42	10.42	9.29	9.33	7,386,100	9.33
Apr 26, 2012	11.31	12.33	10.50	10.50	8,007,200	10.50
Apr 25, 2012	17.88	17.88	10.74	10.75	10,308,300	10.75
Apr 24, 2012	18.96	19.26	18.49	18.49	650,800	18.49
Apr 23, 2012	18.81	19.13	18.36	19.00	498,200	19.00
Apr 20, 2012	19.45	19.45	19.03	19.11	230,800	19.11
Apr 19, 2012	19.39	19.74	19.08	19.23	519,800	19.23
Apr 18, 2012	19.52	19.60	19.21	19.46	202,300	19.46
Apr 17, 2012	19.09	20.01	19.01	19.62	434,100	19.62
Apr 16, 2012	19.11	19.36	18.76	18.99	192,800	18.99
Apr 13, 2012	19.31	19.40	18.95	19.00	479,400	19.00
Apr 12, 2012	19.02	19.63	18.99	19.36	216,100	19.36
Apr 11, 2012	18.94	19.11	18.38	19.11	435,400	19.11
Apr 10, 2012	19.39	19.39	18.74	18.79	762,300	18.79
Apr 9, 2012	19.84	19.98	19.42	19.47	546,400	19.47
Apr 5, 2012	19.86	20.27	19.64	20.27	531,400	20.27
Apr 4, 2012	19.77	20.06	19.52	20.02	532,400	20.02
Apr 3, 2012	19.52	20.20	19.35	20.07	1,143,900	20.07
Apr 2, 2012	20.01	20.17	19.47	20.00	905,900	20.00
Mar 30, 2012	19.60	20.37	19.45	19.97	1,253,500	19.97
Mar 29, 2012	20.30	21.61	19.40	19.60	2,977,800	19.60
Mar 28, 2012	24.27	24.39	23.36	24.06	228,700	24.06
Mar 27, 2012	24.95	25.01	23.96	24.21	242,000	24.21
Mar 26, 2012	24.89	25.22	24.67	24.94	210,400	24.94
Mar 23, 2012	24.00	24.67	23.63	24.67	291,600	24.67
Mar 22, 2012	23.67	24.21	23.59	24.04	211,300	24.04
Mar 21, 2012	24.05	24.24	23.75	23.91	222,500	23.91
Mar 20, 2012	24.75	24.87	24.00	24.04	349,900	24.04
Mar 19, 2012	24.63	25.28	24.57	25.05	304,900	25.05
Mar 16, 2012	24.34	24.79	24.18	24.74	540,800	24.74
Mar 15, 2012	24.33	24.89	24.16	24.57	366,300	24.57
Mar 14, 2012	24.59	24.66	24.29	24.47	339,800	24.47
Mar 13, 2012	24.19	24.75	23.93	24.74	448,700	24.74
Mar 12, 2012	23.86	23.98	23.28	23.94	380,000	23.94
Mar 9, 2012	23.10	24.04	22.81	23.94	474,400	23.94
Mar 8, 2012	22.73	23.12	22.43	23.03	241,600	23.03
Mar 7, 2012	22.27	22.75	22.27	22.60	217,800	22.60
Mar 6, 2012	22.49	22.69	22.06	22.24	343,000	22.24
Mar 5, 2012	23.61	23.82	22.72	22.89	398,000	22.89
Mar 2, 2012	25.26	25.30	23.02	23.71	926,200	23.71
Mar 1, 2012	26.19	26.20	24.36	25.36	929,500	25.36
Feb 29, 2012	25.01	27.88	25.00	25.99	1,448,900	25.99
Feb 28, 2012	25.08	25.46	24.75	24.89	324,000	24.89
Feb 27, 2012	25.04	25.38	24.70	25.00	201,600	25.00
Feb 24, 2012	24.23	25.32	24.23	25.20	398,200	25.20
Feb 23, 2012	23.90	24.35	23.71	24.24	282,700	24.24
Feb 22, 2012	23.71	24.04	23.54	23.58	285,600	23.58
Feb 21, 2012	24.12	24.24	23.20	23.74	457,300	23.74
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On AH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Accretive Health, Inc. (AH)