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
2018-07-16 162.03 162.03 159.56 159.93 1,756
2018-07-13 160.00 162.60 159.25 161.54 5,983
2018-07-12 158.52 161.76 158.18 159.90 6,759
2018-07-11 157.65 158.39 156.88 158.39 10,617
2018-07-10 160.23 160.36 157.99 158.05 10,105
2018-07-09 159.79 160.07 158.52 159.77 7,586
2018-07-06 159.81 160.54 158.24 159.96 8,038
2018-07-05 158.05 160.11 157.31 158.88 12,672
2018-07-03 160.50 160.50 157.95 158.05 10,112
2018-07-02 158.44 160.82 157.63 160.09 10,628
2018-06-29 159.41 160.00 159.07 159.41 2,054
2018-06-28 157.63 159.515 157.48 158.80 14,083
2018-06-27 156.47 159.01 155.82 156.99 18,965
2018-06-26 158.50 158.50 156.99 157.25 5,567
2018-06-25 158.81 158.81 157.13 157.47 6,291
2018-06-22 159.07 160.49 159.01 160.49 2,980
2018-06-21 162.23 162.23 158.87 159.94 7,153
2018-06-20 161.44 162.055 159.54 161.89 3,174
2018-06-19 159.15 161.03 158.80 160.37 6,118
2018-06-18 158.52 160.49 157.77 159.31 13,988
2018-06-15 157.23 158.61 156.56 158.61 9,791
2018-06-14 158.04 158.04 156.07 157.46 14,865
2018-06-13 159.01 159.01 157.01 157.30 9,865
2018-06-12 159.20 160.59 158.36 158.61 9,029
2018-06-11 158.08 158.78 156.09 157.96 16,326
2018-06-08 159.22 159.22 157.51 158.51 10,904
2018-06-07 158.46 158.78 154.94 158.60 17,277
2018-06-06 158.535 159.72 155.43 156.75 42,144
2018-06-05 150.68 152.82 150.51 150.87 7,852
2018-06-04 150.32 151.42 149.025 151.42 4,826

» More Athenahealth Stock Price History

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