ATHENAHEALTH Historical Stock Price

Below is the stock price history for Athenahealth ATHN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Athenahealth stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Athenahealth Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	74.631	76.93	74.21	76.24	42,621
2012-05-21	72.36	75.15	71.68	74.93	16,563
2012-05-18	72.075	72.90	71.71	72.00	36,286
2012-05-17	73.54	73.72	71.82	71.94	32,885
2012-05-16	75.69	77.01	73.28	73.41	64,870
2012-05-15	73.19	75.66	73.04	75.63	98,395
2012-05-14	73.16	74.46	72.65	72.98	41,659
2012-05-11	71.29	74.71	71.29	73.41	42,071
2012-05-10	71.57	72.13	69.81	71.74	74,898
2012-05-09	71.19	71.82	70.09	71.12	59,188
2012-05-08	73.19	73.50	69.42	72.16	90,708
2012-05-07	72.90	74.06	72.22	73.77	76,457
2012-05-04	74.10	74.10	71.97	72.59	25,720
2012-05-03	74.98	75.40	72.84	74.115	118,515
2012-05-02	71.89	74.41	71.89	74.09	27,323
2012-05-01	72.46	75.44	72.16	72.63	35,836
2012-04-30	73.15	73.93	72.04	72.41	49,744
2012-04-27	73.92	75.93	70.45	73.49	81,130
2012-04-26	73.95	74.77	73.28	73.91	24,293
2012-04-25	71.79	73.79	71.79	73.79	15,946
2012-04-24	71.83	72.12	70.42	70.78	33,076
2012-04-23	73.30	73.84	71.84	72.16	51,691
2012-04-20	75.04	76.30	75.03	75.56	21,424
2012-04-19	75.12	75.26	74.11	74.83	50,337
2012-04-18	71.17	75.31	71.17	74.97	83,074
2012-04-17	70.88	72.50	70.79	71.54	61,530
2012-04-16	71.48	71.60	69.68	70.01	56,066
2012-04-13	71.43	71.65	71.25	71.27	34,666
2012-04-12	71.70	71.85	71.43	71.68	32,751
2012-04-11	70.89	71.89	70.47	71.17	24,112

» More Athenahealth Stock Price History