ATHN

athenahealth, Inc. Historical Stock Prices

$132.04
*  
1.07
0.8%
Get ATHN Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ATHN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ATHN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  132.41  134  131.04  132.04 409,031
07/24/2014 130.67 134.66 130.5 133.11 558,365
07/23/2014 127.08 131.64 126.415 130.82 510,035
07/22/2014 125.13 127.92 123.93 126.36 502,649
07/21/2014 124.42 124.76 121.79 124.39 588,445
07/18/2014 124.39 127.3999 117.62 124.6 1,768,790
07/17/2014 129.8 130.68 127 127.78 777,751
07/16/2014 128.07 130.76 127.3134 130.53 549,840
07/15/2014 128.33 129.98 127.032 127.34 731,501
07/14/2014 127.56 129.49 125.6701 128.31 495,080
07/11/2014 126.6 128.75 124.82 127 461,901
07/10/2014 118.38 128.31 118 126.59 806,691
07/09/2014 123.13 124.98 121 121.95 453,263
07/08/2014 128.19 129.6525 120.69 123.084 760,651
07/07/2014 130.85 131.75 128.69 128.97 428,218
07/03/2014 129.4 132.33 128.59 130.75 314,341
07/02/2014 130.38 131.86 127.67 128.8 433,058
07/01/2014 126.26 131.01 125.14 130.43 447,521
06/30/2014 127.56 129.5 124.4 125.13 1,031,624
06/27/2014 127.32 129.581 125.04 127.09 4,368,953
06/26/2014 130.58 131.63 127.37 128.59 781,859
06/25/2014 124.35 131.75 122.4 130.74 939,835
06/24/2014 123.96 124.74 122.37 122.985 883,771
06/23/2014 126.48 126.97 122.74 123.97 662,443
06/20/2014 130.04 130.32 123.94 125.9 1,073,361
06/19/2014 132.34 132.53 128.34 129.32 351,953
06/18/2014 134.11 136.32 128.8225 131.4 632,227
06/17/2014 128.76 135.87 128.76 133.6 873,611
06/16/2014 124.04 128.49 123.0175 128.13 500,775
06/13/2014 125.76 127.66 123.701 124.5 435,918
06/12/2014 125.44 126.06 122 124.56 614,610
06/11/2014 123.76 126.92 122.055 125.15 513,192
06/10/2014 127.38 127.38 122.71 124.71 677,322
06/09/2014 129.41 130.51 127.46 128.22 481,228
06/06/2014 129.88 130.21 127.69 128.9 474,327
06/05/2014 126.9 130 125.44 129.15 684,511
06/04/2014 128.4 128.94 125.37 127.07 552,403
06/03/2014 125.4 130.1 123.84 129.03 734,717
06/02/2014 126.75 127.395 125.02 126.06 587,988
05/30/2014 129.4 129.4 125.67 126.91 955,086
05/29/2014 127.03 130.23 126.18 129.81 771,747
05/28/2014 126.03 128.7099 124.3219 127.04 1,248,265
05/27/2014 122.08 126.04 119.6 125.96 1,095,367
05/23/2014 117.89 121.26 116.8 120.92 649,571
05/22/2014 113.16 119 112.4 117.57 629,452
05/21/2014 117.11 117.13 113.12 113.23 934,539
05/20/2014 114.38 115.31 110.73 114.36 717,881
05/19/2014 112.57 116.0975 112.26 114.55 542,008
05/16/2014 114.77 115.3395 111.63 113.55 590,302
05/15/2014 115.66 115.9999 111.84 114.2 914,916
05/14/2014 117.5 120.21 115.75 116.83 1,053,097
05/13/2014 121.14 123.94 118.21 118.5 1,645,701
05/12/2014 113.79 121.52 113.79 121.07 1,638,597
05/09/2014 106.38 114 105.28 113.02 1,299,935
05/08/2014 105.22 110.6946 104.2501 106.84 1,325,264
05/07/2014 105.78 108.02 97.3 107.85 3,430,628
05/06/2014 110.96 114 107.7 109.205 4,262,673
05/05/2014 125.03 128.329 124.04 126.78 494,774
05/02/2014 123.02 128.15 122.5 126.81 789,375
05/01/2014 123.86 129.38 121.12 125.52 1,239,280
04/30/2014 122.98 124.88 121.24 123.64 1,156,604
04/29/2014 124.02 126.6475 122.55 123.86 1,059,599
04/28/2014 127.9 129.3839 119.18 124.14 1,367,276
04/25/2014 128.02 128.29 123.6 127.81 1,188,072
04/24/2014 136.31 136.42 128.67 129.56 1,099,224
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?