ACHC(ACHC)
ACHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $30.10 | $31.14 | $29.81 | $30.83 | 1.10M |
| 8/13/2026 | $31.55 | $31.95 | $30.10 | $30.24 | 1.16M |
| 8/12/2026 | $30.94 | $32.15 | $30.72 | $31.70 | 1.44M |
| 8/11/2026 | $31.69 | $32.35 | $30.92 | $31.10 | 1.24M |
| 8/10/2026 | $31.67 | $32.24 | $31.26 | $31.78 | 1.28M |
| 8/7/2026 | $30.28 | $31.63 | $30.28 | $31.53 | 1.25M |
| 8/6/2026 | $32.17 | $32.17 | $30.40 | $30.72 | 1.60M |
| 8/5/2026 | $31.87 | $32.95 | $31.44 | $32.24 | 2.62M |
| 8/4/2026 | $30.83 | $31.75 | $30.34 | $31.67 | 1.91M |
| 8/3/2026 | $29.50 | $31.20 | $29.50 | $30.59 | 3.43M |
| 7/31/2026 | $28.49 | $29.68 | $28.20 | $29.62 | 2.18M |
| 7/30/2026 | $27.57 | $29.16 | $26.62 | $28.14 | 3.44M |
| 7/29/2026 | $32.92 | $33.00 | $27.08 | $27.35 | 7.93M |
| 7/28/2026 | $32.52 | $33.37 | $31.81 | $32.69 | 4.35M |
| 7/27/2026 | $34.25 | $34.25 | $32.07 | $32.50 | 4.98M |
| 7/24/2026 | $34.56 | $35.29 | $34.30 | $34.51 | 2.30M |
| 7/23/2026 | $34.72 | $34.92 | $33.87 | $34.01 | 1.99M |
| 7/22/2026 | $35.69 | $35.83 | $34.64 | $34.78 | 1.41M |
| 7/21/2026 | $34.43 | $35.65 | $34.24 | $35.61 | 2.77M |
| 7/20/2026 | $34.72 | $34.90 | $33.86 | $34.43 | 1.62M |
| 7/17/2026 | $33.11 | $34.74 | $32.71 | $34.50 | 2.76M |
| 7/16/2026 | $32.93 | $34.02 | $32.27 | $33.61 | 4.24M |
| 7/15/2026 | $31.76 | $33.50 | $31.00 | $32.27 | 3.29M |
| 7/14/2026 | $31.46 | $31.71 | $29.68 | $31.60 | 3.73M |
| 7/13/2026 | $30.95 | $31.85 | $30.25 | $30.56 | 2.55M |
| 7/10/2026 | $31.78 | $31.99 | $30.73 | $31.28 | 2.97M |
| 7/9/2026 | $31.20 | $32.56 | $31.04 | $31.40 | 3.00M |
| 7/8/2026 | $31.58 | $31.91 | $30.33 | $30.74 | 2.01M |
| 7/7/2026 | $31.18 | $32.10 | $31.09 | $31.92 | 2.79M |
| 7/6/2026 | $31.91 | $32.36 | $31.07 | $31.09 | 2.54M |
| 7/2/2026 | $31.50 | $32.82 | $31.35 | $31.91 | 4.46M |
| 7/1/2026 | $29.53 | $31.35 | $28.83 | $31.25 | 3.50M |
| 6/30/2026 | $27.71 | $29.72 | $27.61 | $29.53 | 3.52M |
| 6/29/2026 | $27.18 | $27.73 | $26.41 | $27.69 | 2.46M |
| 6/26/2026 | $26.03 | $27.65 | $25.93 | $27.42 | 15.69M |
| 6/25/2026 | $25.37 | $26.35 | $25.10 | $26.24 | 3.69M |
| 6/24/2026 | $24.63 | $25.01 | $24.03 | $24.96 | 2.89M |
| 6/23/2026 | $25.02 | $25.30 | $23.67 | $24.54 | 2.98M |
| 6/22/2026 | $25.04 | $25.42 | $24.74 | $25.21 | 2.49M |
| 6/18/2026 | $23.88 | $24.92 | $23.79 | $24.87 | 3.08M |
| 6/17/2026 | $24.89 | $24.89 | $23.43 | $23.50 | 3.21M |
| 6/16/2026 | $25.06 | $25.50 | $24.77 | $24.99 | 2.38M |
| 6/15/2026 | $24.79 | $25.01 | $24.21 | $24.99 | 2.47M |
| 6/12/2026 | $24.98 | $25.19 | $24.55 | $24.60 | 1.93M |
| 6/11/2026 | $24.08 | $25.09 | $23.89 | $24.89 | 2.61M |
| 6/10/2026 | $25.53 | $26.13 | $23.78 | $23.91 | 1.81M |
| 6/9/2026 | $25.36 | $25.68 | $25.16 | $25.50 | 2.73M |
| 6/8/2026 | $24.48 | $25.54 | $24.29 | $25.32 | 1.38M |
| 6/5/2026 | $25.35 | $25.63 | $24.33 | $24.48 | 2.51M |
| 6/4/2026 | $25.88 | $26.84 | $25.08 | $25.21 | 3.92M |
| 6/3/2026 | $25.51 | $26.17 | $25.29 | $25.73 | 3.13M |
| 6/2/2026 | $23.57 | $24.84 | $23.45 | $24.42 | 2.32M |
| 6/1/2026 | $22.97 | $23.95 | $22.66 | $23.31 | 2.07M |
| 5/29/2026 | $23.44 | $23.85 | $23.07 | $23.20 | 2.76M |
| 5/28/2026 | $24.03 | $24.22 | $23.55 | $23.76 | 1.72M |
| 5/27/2026 | $23.55 | $24.23 | $23.55 | $24.09 | 1.44M |
| 5/26/2026 | $23.07 | $23.71 | $22.54 | $23.49 | 2.62M |
| 5/22/2026 | $23.07 | $23.60 | $22.78 | $23.18 | 2.55M |
| 5/21/2026 | $23.85 | $24.05 | $22.43 | $23.02 | 4.62M |
| 5/20/2026 | $24.92 | $25.19 | $23.98 | $24.07 | 1.54M |
| 5/19/2026 | $24.97 | $25.40 | $23.94 | $24.92 | 2.93M |
| 5/18/2026 | $25.81 | $26.05 | $25.27 | $25.31 | 1.91M |