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
2017-11-17 128.30 128.92 128.23 128.86 9,198
2017-11-16 126.38 129.43 126.10 129.00 16,416
2017-11-15 122.92 125.03 122.88 124.76 10,396
2017-11-14 125.68 125.68 123.95 124.12 6,390
2017-11-13 125.98 126.15 124.32 125.59 7,218
2017-11-10 125.41 125.41 124.05 124.70 5,965
2017-11-09 127.82 128.33 124.18 124.18 9,389
2017-11-08 125.51 128.84 125.41 128.29 8,704
2017-11-07 126.79 126.79 125.04 125.45 4,427
2017-11-06 125.38 127.66 125.30 127.32 10,725
2017-11-03 124.53 125.76 124.01 125.23 6,882
2017-11-02 123.17 124.41 122.61 123.56 13,408
2017-11-01 123.94 124.18 122.11 123.53 21,131
2017-10-31 128.45 128.92 127.77 128.21 25,067
2017-10-30 128.37 129.49 127.72 129.15 24,694
2017-10-27 126.02 129.88 126.02 128.99 26,372
2017-10-26 121.68 123.55 121.33 122.60 13,535
2017-10-25 125.47 125.89 122.25 122.85 17,545
2017-10-24 126.61 127.24 126.05 126.65 16,810
2017-10-23 126.09 128.04 126.05 126.49 27,704
2017-10-20 124.47 131.62 122.75 126.12 123,794
2017-10-19 120.75 121.03 115.15 116.31 23,976
2017-10-18 120.355 120.75 118.60 120.74 20,549
2017-10-17 115.97 119.92 115.97 119.92 20,718
2017-10-16 115.79 115.79 114.685 115.26 20,808
2017-10-13 113.02 117.60 113.02 115.40 53,619
2017-10-12 120.41 121.86 119.83 121.28 6,736
2017-10-11 120.03 120.88 119.31 120.38 8,508
2017-10-10 123.99 123.99 119.57 120.12 8,169
2017-10-09 124.00 124.29 123.24 123.61 8,313

» More Athenahealth Stock Price History

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