ATHN

athenahealth, Inc. Historical Stock Prices

$115.46
*  
1.87
1.65%
Get ATHN Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-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  114.31  117.50  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
02/27/2015 130.42 130.84 126.18 127.07 324,437
02/26/2015 130.8 131.61 128.52 131.29 318,801
02/25/2015 131.14 132.58 129.31 130.58 216,756
02/24/2015 128.71 131.28 128.71 131.02 339,035
02/23/2015 132.25 134.09 128.89 129.09 341,995
02/20/2015 132.3 133.52 131.44 132.96 399,268
02/19/2015 132.03 133.36 131.065 132.59 282,525
02/18/2015 132.81 133.46 130.335 132.39 411,108
02/17/2015 134.9 135.61 130.02 133.45 428,727
02/13/2015 129.16 134.74 129.16 134.605 453,342
02/12/2015 128.68 129.91 127.0203 129.65 321,943
02/11/2015 132.65 132.89 128.02 128.16 496,019
02/10/2015 136 137.38 132.2601 133.31 570,532
02/09/2015 144.55 144.55 135.02 136.28 479,904
02/06/2015 148 152.75 142.91 145.18 554,126
02/05/2015 142 147.25 139.79 146.31 659,517
02/04/2015 143.88 145.16 140.44 142.1 385,763
02/03/2015 139.72 141.34 137.48 139.85 376,569
02/02/2015 140.04 141.26 135.11 138.36 300,993
01/30/2015 142.32 142.65 139.05 139.71 244,485
01/29/2015 143.5 143.5 140.21 143.26 190,342
01/28/2015 146.67 146.67 141.72 142.575 203,234
01/27/2015 147.91 148.975 144 145.75 225,443
01/26/2015 148.16 151.25 147.94 149.54 234,348
01/23/2015 145.95 149.71 143.8 148.5 297,394
01/22/2015 146.09 146.76 143.22 146.32 183,905
01/21/2015 142.75 146 141.801 145.78 310,376
01/20/2015 140.5 144.22 138.12 143.19 404,851
01/16/2015 139.36 140.76 137.55 140.22 224,821
01/15/2015 142 142.79 138.325 138.97 332,536
01/14/2015 139.5 144.04 138.76 141.19 354,567
01/13/2015 140.42 142.73 137.24 140.25 356,330
01/12/2015 141.31 141.87 138.67 139.6 378,424
01/09/2015 144.79 145.75 140.26 140.98 548,227
01/08/2015 145.08 146.91 142.99 144.79 419,244
01/07/2015 142.86 143.92 141.24 143.85 244,589
01/06/2015 144.77 144.92 139.23 141.23 613,812
01/05/2015 146.57 147.91 142.29 143.79 502,138
01/02/2015 147.09 149.725 145.25 147.99 336,296
12/31/2014 147.71 149.65 145.48 145.7 363,594
12/30/2014 150.16 150.75 147 148.04 233,607
12/29/2014 149 151.71 147.76 150.56 330,724
12/26/2014 150 150.41 147.61 149.19 242,375
12/24/2014 151 153.251 149.4 149.72 331,482
12/23/2014 142.49 151.65 141.91 151.5 881,224
12/22/2014 139.63 143 137.62 142.64 393,888
12/19/2014 136.58 139.74 135.2001 139.26 453,339
12/18/2014 134.9 137.09 133.38 136.72 505,001
12/17/2014 129.57 133.01 128.73 132.88 530,338
12/16/2014 129.08 131.64 128.155 128.935 394,189
12/15/2014 129.55 132.06 127.33 130.11 459,633
12/12/2014 130.89 136.1 128.05 128.215 853,816
12/11/2014 118.24 135.18 118.03 133 1,395,388
12/10/2014 121.7 123.5 118.47 119.43 586,027
12/09/2014 119.39 122.16 118.5 121.69 524,463
12/08/2014 117.91 123.2 117.91 121.83 572,398
12/05/2014 117.51 119.98 117.21 118.12 497,018
12/04/2014 117.88 119.02 116.19 116.87 392,650
12/03/2014 116.47 118.59 116.02 118.22 279,203
12/02/2014 117.56 118.412 115 116.83 495,299
12/01/2014 117.18 118.53 116.2686 117.58 595,521
11/28/2014 117.09 119.6 116.0301 117.3 192,168
11/26/2014 119.64 120.13 116.72 117.26 422,933
11/25/2014 121.14 121.7595 118.87 119.2 331,606
11/24/2014 118.12 121.57 116.5401 121.19 516,305
11/21/2014 119.05 119.858 114.7401 117.42 861,487
11/20/2014 116.87 118.95 115.6401 118.25 612,842
11/19/2014 124.91 125.23 122.61 123.51 303,867
11/18/2014 123.78 125.566 123.02 124.94 333,256
11/17/2014 124.65 125.03 122.5 123.59 288,943
11/14/2014 124.03 125.43 123.22 125.03 182,652
11/13/2014 123.75 124.825 122.6475 124.42 349,307
11/12/2014 121.7 123.23 120.3 123.18 356,705
11/11/2014 123.4 123.81 120.54 122.67 331,421
11/10/2014 124.24 126.46 121.28 123.48 604,871
11/07/2014 124.9 125.69 121.6 123.82 554,203
11/06/2014 123.9 127.196 123.3 125.76 396,051
11/05/2014 123.86 124.655 122.73 124.23 320,643
11/04/2014 122.75 123.99 122.37 123.2 371,769
11/03/2014 120.65 125.43 120.65 123.65 482,890
10/31/2014 122.19 122.83 120.37 122.5 495,011
10/30/2014 120.52 121.1949 118.92 120.34 309,634
10/29/2014 119.01 121.3 117.58 120.55 596,625
10/28/2014 117.21 119.925 116.16 119.25 392,974
10/27/2014 117.15 117.839 115.42 116.92 427,838
10/24/2014 116.56 118.1 115 117.97 362,467
10/23/2014 113 117.27 112.98 116.04 595,301
10/22/2014 113.66 115.7975 112.11 112.56 594,024
10/21/2014 113.87 117.46 112.5 113.76 835,506
10/20/2014 110.46 113.8 110.46 113.12 679,511
10/17/2014 116.06 117.56 107.88 111.76 2,279,103
10/16/2014 120.76 123.92 120.01 120.49 855,740
10/15/2014 119.76 123.35 117.75 122.22 544,304
10/14/2014 123.92 125.42 120.56 121.725 613,554
10/13/2014 122.33 125.49 118.98 122.03 579,759
10/10/2014 126.08 127.19 121.64 121.93 510,185
10/09/2014 129.56 129.56 125.99 126.55 482,459
10/08/2014 124.38 130.25 122.68 130.02 760,503
10/07/2014 128.77 128.77 124.34 124.515 388,086
10/06/2014 134.43 134.84 128.06 128.74 407,486
10/03/2014 134.42 136.97 132.52 133.9 830,929
10/02/2014 128.41 133.65 127.18 133 830,141
10/01/2014 131.84 132.29 127.06 127.5 887,004
09/30/2014 133.15 133.67 130.99 131.69 675,777
09/29/2014 128.27 133.24 128.27 133.11 423,750
09/26/2014 129.05 129.82 127.6 129.55 460,613
09/25/2014 132.95 132.95 126.06 127.86 413,812
09/24/2014 131.25 131.955 129.32 130.88 351,388
09/23/2014 129.32 131.81 128.92 130.42 375,319
09/22/2014 134.35 136.16 127.775 130.04 467,839
09/19/2014 130.72 136.85 130.17 135.11 860,172
09/18/2014 128.95 131.231 127.19 129.74 358,893
09/17/2014 128.74 129.9 128.02 128.23 338,124
09/16/2014 129.2 130.026 127.59 129.23 437,473
09/15/2014 134.85 136 128.72 129.55 421,813
09/12/2014 138.43 139.35 134.68 134.98 637,024
09/11/2014 137.74 139.05 136.79 138.5 368,585
09/10/2014 139.32 139.32 137.23 138.78 344,825
09/09/2014 141.01 141.39 138.27 139.04 238,974
09/08/2014 141.49 142.73 139.94 141.49 209,185
09/05/2014 141.5 142.47 139.52 142.03 388,274
09/04/2014 144.09 144.69 141.64 142.01 291,799
09/03/2014 145.16 146.34 142.8401 143.05 408,294
09/02/2014 145.2 146.15 144.09 145.15 732,479
08/29/2014 144.28 146.05 142.18 144.44 663,548
08/28/2014 142.92 145.91 142.92 144.14 593,427
08/27/2014 142.15 145.99 141.31 143.07 746,153
08/26/2014 136.41 142.6 135.5 142.6 462,868
08/25/2014 134.3 139.4552 134.29 135.9 516,176
08/22/2014 132.06 133.87 130.62 133.48 299,976
08/21/2014 133 134.33 130.57 132.11 257,749
08/20/2014 133.15 134.37 130.49 132.54 414,639
08/19/2014 132.9 134.82 132.43 133.93 286,188
08/18/2014 131.8 133.59 130.97 133.15 309,226
08/15/2014 132.26 133.49 128.54 131.03 469,495
08/14/2014 130.93 132.21 129.82 131.25 260,510
08/13/2014 130.79 132.5 129.7301 131.84 251,477
08/12/2014 131.09 132.99 129.29 130.07 388,393
08/11/2014 127.37 131.62 126.21 131.31 511,334
08/08/2014 123.61 128.61 123.02 126.96 589,057
08/07/2014 124.68 125.36 122.5 123.68 504,352
08/06/2014 123.01 124.61 119.94 123.4 221,866
08/05/2014 123.48 125.74 122.77 124.81 371,512
08/04/2014 122.15 124.76 120.01 123.66 583,277
08/01/2014 125.2 125.25 119.78 121.59 655,326
07/31/2014 129.57 130 124 124.4 688,196
07/30/2014 134.22 135.16 130.28 130.8 514,711
07/29/2014 132.7 134.42 131.63 133.37 371,905
07/28/2014 132.54 133.63 128.3101 132.68 518,805
07/25/2014 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
*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?