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. The Athenahealth stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Athenahealth Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 145.95 146.49 144.67 146.21 9,254
2018-04-18 147.25 148.48 146.71 147.21 9,463
2018-04-17 145.20 146.95 145.16 146.31 4,452
2018-04-16 142.93 145.36 142.93 143.78 4,696
2018-04-13 143.66 143.66 141.39 142.26 3,434
2018-04-12 143.65 145.19 143.28 144.15 11,282
2018-04-11 139.98 143.99 139.98 143.31 8,710
2018-04-10 138.69 140.38 137.88 139.00 25,929
2018-04-09 139.85 140.26 138.01 138.01 6,907
2018-04-06 142.96 142.96 138.30 139.32 5,962
2018-04-05 142.91 145.15 141.335 144.59 10,652
2018-04-03 139.64 139.64 135.84 137.33 12,166
2018-04-02 143.85 143.85 133.855 137.68 17,713
2018-03-29 142.265 144.69 141.30 143.39 10,558
2018-03-28 140.49 142.41 139.37 140.72 8,979
2018-03-27 142.29 144.51 140.23 140.41 7,369
2018-03-26 141.20 143.54 141.20 143.17 11,169
2018-03-23 142.57 142.63 139.17 139.25 6,615
2018-03-22 145.65 146.25 141.48 141.61 4,856
2018-03-21 144.89 146.02 144.10 145.75 8,511
2018-03-20 142.24 144.33 141.71 142.83 5,965
2018-03-19 143.71 144.65 142.42 144.49 13,249
2018-03-16 144.41 144.90 141.38 142.99 17,190
2018-03-15 146.57 148.43 145.17 145.17 14,955
2018-03-14 146.52 146.52 142.95 145.54 10,453
2018-03-13 148.89 148.89 145.67 146.18 16,859
2018-03-12 147.90 149.24 146.72 149.18 11,137
2018-03-09 146.73 148.94 145.37 147.78 24,650
2018-03-08 144.30 145.02 142.50 144.68 18,027
2018-03-07 140.21 143.80 140.21 142.34 14,088

» More Athenahealth Stock Price History

To see other companies like Athenahealth (ATHN), view our stock market today for news, and other data.