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
2018-10-17 124.91 126.21 124.50 125.41 7,940
2018-10-16 124.84 126.04 124.64 125.31 18,007
2018-10-15 125.50 125.50 122.91 124.71 15,324
2018-10-12 119.58 127.00 119.39 126.77 76,479
2018-10-11 121.23 122.89 120.74 120.84 16,540
2018-10-10 123.51 123.71 121.56 121.90 16,143
2018-10-09 126.84 126.88 125.32 125.41 11,815
2018-10-08 125.21 126.22 124.69 125.65 13,903
2018-10-05 126.54 126.54 123.24 124.63 17,504
2018-10-04 124.59 125.04 122.12 122.98 16,701
2018-10-03 126.28 127.10 125.84 126.09 7,556
2018-10-02 128.56 128.56 125.79 126.72 21,611
2018-10-01 130.07 130.40 126.25 126.31 25,119
2018-09-28 133.74 134.40 133.20 133.66 11,246
2018-09-27 133.60 134.58 132.77 132.86 54,586
2018-09-26 133.27 133.52 131.89 131.91 8,349
2018-09-25 131.81 133.68 131.33 132.56 19,206
2018-09-24 132.93 133.63 132.00 133.01 40,876
2018-09-21 136.12 137.54 136.12 136.78 12,576
2018-09-20 136.25 138.83 134.81 138.58 19,292
2018-09-19 135.41 136.26 134.13 135.32 16,391
2018-09-18 129.50 137.72 129.35 134.97 96,243
2018-09-17 144.63 144.91 141.73 142.88 13,929
2018-09-14 144.65 145.22 143.57 144.29 18,112
2018-09-13 147.61 148.09 145.97 146.20 9,568
2018-09-12 147.40 147.40 144.00 146.06 13,858
2018-09-11 145.27 148.23 145.27 146.60 9,046
2018-09-10 147.55 147.58 143.20 146.54 18,713
2018-09-07 148.86 149.44 146.70 147.07 7,120
2018-09-06 148.37 150.63 148.37 150.23 21,442

» More Athenahealth Stock Price History

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