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
2019-02-11 134.99 135.00 134.98 134.995 94,058
2019-02-08 134.95 134.98 134.95 134.975 67,007
2019-02-07 134.81 134.96 134.81 134.96 13,962
2019-02-06 134.87 134.89 134.85 134.87 13,067
2019-02-05 134.87 134.88 134.82 134.845 20,782
2019-02-04 134.695 134.88 134.695 134.84 28,576
2019-02-01 134.78 134.82 134.69 134.70 11,260
2019-01-31 134.57 134.76 134.51 134.72 22,161
2019-01-30 134.40 134.65 134.30 134.57 24,904
2019-01-29 134.34 134.43 134.34 134.41 12,712
2019-01-28 134.39 134.48 134.33 134.45 16,195
2019-01-25 134.285 134.40 134.26 134.32 23,638
2019-01-24 134.17 134.45 134.17 134.30 27,201
2019-01-23 134.29 134.50 134.01 134.15 39,547
2019-01-22 133.87 133.97 133.80 133.87 8,813
2019-01-18 133.72 133.84 133.52 133.80 17,975
2019-01-17 133.56 133.81 133.43 133.72 37,290
2019-01-16 133.52 133.65 133.41 133.51 12,030
2019-01-15 133.365 133.64 133.29 133.495 35,214
2019-01-14 133.39 133.64 133.05 133.05 8,100
2019-01-11 133.33 133.46 133.02 133.42 13,247
2019-01-10 132.99 133.29 132.86 133.29 22,178
2019-01-09 133.15 133.15 132.90 132.97 26,846
2019-01-08 132.53 133.00 132.53 132.89 30,223
2019-01-07 131.24 132.61 131.24 132.42 23,288
2019-01-04 130.91 132.33 130.85 131.40 48,293
2019-01-03 131.035 131.06 130.17 130.45 31,099
2019-01-02 131.45 131.99 130.85 131.05 41,456
2018-12-31 131.53 131.81 131.47 131.67 14,088
2018-12-28 130.92 131.71 130.82 131.00 30,235

» More Athenahealth Stock Price History

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