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
2018-01-18 125.95 126.03 123.23 125.42 32,847
2018-01-17 129.17 129.47 126.20 126.20 17,576
2018-01-16 129.41 129.41 126.68 127.82 14,536
2018-01-12 132.35 132.58 129.18 129.84 17,966
2018-01-11 135.88 135.88 132.40 132.87 10,187
2018-01-10 134.70 136.48 134.70 135.99 3,478
2018-01-09 135.64 136.51 135.63 136.48 10,862
2018-01-08 132.20 135.75 132.20 135.66 6,114
2018-01-05 135.475 135.475 133.48 134.27 10,490
2018-01-04 134.58 135.28 132.68 135.12 7,065
2018-01-03 136.03 136.18 134.86 135.32 7,209
2018-01-02 133.14 136.04 132.88 135.47 7,421
2017-12-29 134.09 134.59 133.12 133.15 7,080
2017-12-28 135.72 135.72 133.32 134.38 10,666
2017-12-27 136.85 136.96 135.44 135.89 4,534
2017-12-26 133.88 136.21 133.70 135.60 4,997
2017-12-22 132.60 134.45 132.60 134.16 4,230
2017-12-21 135.47 135.63 133.16 133.16 3,532
2017-12-20 133.13 135.16 132.73 134.21 5,226
2017-12-19 136.07 136.46 133.87 133.87 6,468
2017-12-18 135.60 136.24 135.29 135.72 5,306
2017-12-15 134.61 136.55 134.61 135.97 6,498
2017-12-14 132.82 135.19 132.82 133.54 7,047
2017-12-13 131.58 132.92 130.84 132.31 9,416
2017-12-12 131.40 132.37 131.08 131.47 3,777
2017-12-11 132.06 132.86 131.04 131.58 7,572
2017-12-08 135.83 136.29 130.90 131.70 10,166
2017-12-07 134.03 136.11 133.57 135.15 7,205
2017-12-06 132.21 133.77 131.68 133.65 4,748
2017-12-05 132.39 133.63 131.19 133.63 9,258

» More Athenahealth Stock Price History

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