ATHN

athenahealth, Inc. Historical Stock Prices

$115.98
*  
0.62
0.53%
Get ATHN Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading ATHN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  117.31  117.3716  115.18  115.98 621,046
06/01/2015 117.31 117.3716 115.18 115.98 621,297
05/29/2015 121.24 121.24 115.5017 116.6 1,819,615
05/28/2015 121.53 123.1 120.205 123.03 317,524
05/27/2015 120.15 122.84 119.56 122.07 298,176
05/26/2015 120.81 121.27 119.52 120.16 309,109
05/22/2015 120.4 122.16 119.9 121.27 289,828
05/21/2015 121.62 122.465 120.32 120.87 296,283
05/20/2015 120.25 122.81 119.83 121.88 395,240
05/19/2015 121.64 121.64 119.62 120.185 278,812
05/18/2015 119.74 121.24 119.17 120.85 315,322
05/15/2015 119.64 120.76 119.31 120.09 304,370
05/14/2015 120.32 120.98 119.02 120.02 407,423
05/13/2015 118.26 120.48 117.34 119.8 511,294
05/12/2015 116.08 119.16 114.77 118.33 418,309
05/11/2015 116 118.12 115.52 117.14 381,946
05/08/2015 115.05 117.94 115.05 115.96 581,603
05/07/2015 114.19 115.64 113.33 115.1 346,362
05/06/2015 113.55 114.85 111.14 114.11 642,538
05/05/2015 114.8 116.11 112.24 113.46 898,850
05/04/2015 114.31 117.5 112.32 115.46 1,079,114
05/01/2015 127.62 128.7 112.77 113.59 1,880,471
04/30/2015 126 126.91 122.33 122.66 943,947
04/29/2015 124.7 127.48 122.78 127.02 575,783
04/28/2015 125.75 127.5 122.65 125.01 545,785
04/27/2015 124.78 127.33 124.36 126.02 700,117
04/24/2015 122.61 126.97 120.59 125.3 445,035
04/23/2015 119.5 123.42 118.38 122 846,835
04/22/2015 121.65 122.1935 119.33 120.16 692,467
04/21/2015 123.59 124.2 120.75 121.51 487,123
04/20/2015 127.5 127.99 123.21 123.28 445,536
04/17/2015 128.1 128.2525 125.595 127.18 447,316
04/16/2015 125.41 129.5 125.32 129.29 449,241
04/15/2015 126.76 127.51 124.36 125.48 602,548
04/14/2015 126.28 126.99 124.02 126.24 888,812
04/13/2015 126.01 130.8 123.2 127.13 1,600,812
04/10/2015 121.57 122.73 119.09 120.56 288,034
04/09/2015 117.31 122.31 117.31 121.66 438,784
04/08/2015 116.2 120.05 115.416 117.1 656,245
04/07/2015 121.68 123.9263 114.57 116.24 1,659,351
04/06/2015 116.56 122.81 115.83 122.165 749,453
04/02/2015 118.77 120.06 116.115 117.65 501,635
04/01/2015 118.83 120.59 117.13 118.79 547,819
03/31/2015 119.05 120.5 118.1 119.39 388,408
03/30/2015 120.58 121.1 119.16 119.58 700,644
03/27/2015 120.38 122.34 119.93 120.37 298,483
03/26/2015 120.08 121.97 119.3 120.11 284,639
03/25/2015 123.19 124.43 119.71 120.5 285,790
03/24/2015 124.21 125.59 122.6 123.18 234,196
03/23/2015 124.25 125.12 123.04 123.8 203,891
03/20/2015 127.45 129.0565 124.3 125.13 354,095
03/19/2015 126.05 128.33 124.71 126.81 268,649
03/18/2015 121.9 126.24 121.81 124.895 319,791
03/17/2015 123.98 124.6 121.63 122.25 262,720
03/16/2015 125.47 127 124.01 124.53 283,257
03/13/2015 122.22 124.605 121.9901 124.44 318,804
03/12/2015 122.29 123.25 121.6675 122.46 213,184
03/11/2015 121.15 122.69 119.4 122.25 364,581
03/10/2015 121.17 122.185 118.78 120.57 317,737
03/09/2015 122.4 123.21 119.53 123.11 367,431
03/06/2015 123.19 123.19 120.32 121.73 374,396
03/05/2015 123.41 124.94 122.51 123.19 422,115
03/04/2015 126.01 126.37 122.758 123.87 366,751
03/03/2015 128.71 128.96 126.04 126.7 253,021
03/02/2015 126.41 129.36 126.41 129.25 399,532
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?