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

TSX

0.83% TSX Ventures 0.00%

Accretive Health, Inc. (AH)

-NYSE

11.16 0.02(0.18%) Jun 17, 4:02PM EDT|After Hours : 11.18 0.02 (0.19%) Jun 17, 4:45PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 26, 2010	11.80	11.93	11.72	11.89	89,700	11.89
Jul 23, 2010	11.68	11.90	11.68	11.81	51,800	11.81
Jul 22, 2010	11.60	11.75	11.35	11.70	34,900	11.70
Jul 21, 2010	11.73	11.73	11.42	11.46	33,500	11.46
Jul 20, 2010	11.76	11.76	10.77	11.68	74,100	11.68
Jul 19, 2010	12.10	12.17	11.42	11.78	113,000	11.78
Jul 16, 2010	12.91	12.91	12.01	12.06	32,800	12.06
Jul 15, 2010	12.97	13.06	12.82	12.95	141,100	12.95
Jul 14, 2010	12.95	13.09	12.91	13.00	55,400	13.00
Jul 13, 2010	13.28	13.29	12.94	12.95	81,400	12.95
Jul 12, 2010	13.20	13.25	13.09	13.16	190,300	13.16
Jul 9, 2010	13.19	13.22	13.10	13.18	74,000	13.18
Jul 8, 2010	13.00	13.30	13.00	13.19	143,600	13.19
Jul 7, 2010	12.91	13.00	12.69	12.96	40,200	12.96
Jul 6, 2010	13.00	13.11	12.73	12.82	111,600	12.82
Jul 2, 2010	13.09	13.22	12.75	12.87	56,100	12.87
Jul 1, 2010	13.30	13.34	12.88	13.03	367,900	13.03
Jun 30, 2010	13.78	13.78	13.18	13.23	30,400	13.23
Jun 29, 2010	13.49	13.89	13.20	13.71	59,200	13.71
Jun 28, 2010	13.19	13.75	12.86	13.74	26,000	13.74
Jun 25, 2010	13.40	13.73	12.84	13.30	754,200	13.30
Jun 24, 2010	14.39	14.96	13.15	13.33	93,800	13.33
Jun 23, 2010	14.63	15.21	14.07	14.29	174,900	14.29
Jun 22, 2010	13.80	14.55	13.75	14.47	154,200	14.47
Jun 21, 2010	14.06	14.06	13.49	13.87	113,100	13.87
Jun 18, 2010	13.39	14.13	13.02	14.04	169,900	14.04
Jun 17, 2010	13.65	13.78	13.25	13.42	155,600	13.42
Jun 16, 2010	13.34	13.55	13.30	13.45	55,600	13.45
Jun 15, 2010	13.27	13.35	13.00	13.35	102,100	13.35
Jun 14, 2010	13.49	13.49	13.23	13.25	41,800	13.25
Jun 11, 2010	13.50	13.55	12.85	13.25	322,400	13.25
Jun 10, 2010	13.30	13.40	13.19	13.22	94,000	13.22
Jun 9, 2010	13.00	13.22	12.88	13.20	99,200	13.20
Jun 8, 2010	13.02	13.16	12.53	12.98	254,000	12.98
Jun 7, 2010	13.50	13.50	12.99	13.09	131,000	13.09
Jun 4, 2010	13.65	13.65	13.00	13.31	85,600	13.31
Jun 3, 2010	12.86	14.00	12.86	13.93	41,200	13.93
Jun 2, 2010	12.97	13.15	12.95	13.10	163,400	13.10
Jun 1, 2010	13.08	13.10	12.93	12.99	80,000	12.99
May 28, 2010	13.10	13.10	12.87	12.97	229,000	12.97
May 27, 2010	13.02	13.29	12.95	13.00	343,300	13.00
May 26, 2010	12.90	13.04	12.76	13.02	214,200	13.02
May 25, 2010	13.50	13.50	12.57	12.86	380,600	12.86
May 24, 2010	13.59	13.84	13.00	13.50	83,200	13.50
May 21, 2010	13.32	13.95	13.18	13.55	621,800	13.55
May 20, 2010	12.74	14.16	12.55	13.55	4,562,300	13.55
* 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)