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
2018-12-12 133.10 133.26 132.84 132.84 46,854
2018-12-11 132.90 133.15 132.86 133.12 26,282
2018-12-10 133.10 133.10 132.52 132.70 41,321
2018-12-07 133.12 133.17 132.78 133.11 21,871
2018-12-06 132.55 133.38 132.30 133.20 54,357
2018-12-04 132.80 132.80 132.46 132.46 56,838
2018-12-03 133.25 133.25 132.61 132.61 35,316
2018-11-30 132.50 132.99 132.47 132.98 62,849
2018-11-29 132.51 132.63 132.46 132.48 59,075
2018-11-28 132.96 132.96 132.25 132.61 90,320
2018-11-27 132.695 132.695 132.17 132.32 129,107
2018-11-26 132.01 132.65 132.01 132.63 203,314
2018-11-23 131.79 132.18 131.71 132.18 33,383
2018-11-21 131.64 131.84 131.42 131.81 267,950
2018-11-20 131.58 131.74 131.22 131.53 478,561
2018-11-19 131.45 131.68 131.45 131.66 597,508
2018-11-16 131.50 131.75 131.42 131.48 351,695
2018-11-15 131.69 131.71 131.32 131.69 860,930
2018-11-14 131.81 131.81 131.48 131.56 539,910
2018-11-13 132.15 132.15 131.60 131.60 918,475
2018-11-12 132.00 132.22 131.70 132.005 1,142,837
2018-11-09 123.00 124.08 120.28 120.28 31,681
2018-11-08 126.93 126.93 124.45 124.61 9,710
2018-11-07 124.73 127.09 124.73 126.37 19,985
2018-11-06 125.14 125.69 124.15 125.31 10,958
2018-11-05 123.38 125.36 123.15 124.71 11,756
2018-11-02 123.95 125.29 122.61 123.00 28,327
2018-11-01 126.45 128.21 126.29 128.00 16,545
2018-10-31 130.51 130.51 127.16 127.61 31,686
2018-10-30 121.25 123.91 120.97 123.91 10,661

» More Athenahealth Stock Price History

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