Quantcast
ATHN

athenahealth, Inc. Common Stock Historical Stock Prices

$122.97
*  
0.91
0.75%
Get ATHN Alerts
*Delayed - data as of Oct. 22, 2018 11:30 ET  -  Find a broker to begin trading ATHN now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ATHN Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
11:30 122.44 123.16 121.9408 122.97 49,611
10/19/2018 124.04 124.555 121.01 122.06 338,471
10/18/2018 125.25 125.58 122.59 123.85 253,964
10/17/2018 125.13 126.38 124.14 125.64 255,965
10/16/2018 125.87 126.9268 124.08 125.16 436,752
10/15/2018 126.9 126.9 122.24 124.63 520,720
10/12/2018 119.5 128.94 116.77 126.61 1,736,547
10/11/2018 120.95 123.22 120.61 120.78 422,371
10/10/2018 125.01 126.04 121.45 121.83 276,484
10/09/2018 125.48 127.46 124.1 125.35 284,041
10/08/2018 124.11 126.32 124.01 125.55 310,752
10/05/2018 123.44 126.72 121.95 124.5 511,896
10/04/2018 125.4 125.9895 122.02 122.91 494,110
10/03/2018 126.45 127.67 125.27 125.98 541,864
10/02/2018 126.74 128.99 125.65 126.45 635,081
10/01/2018 133.8 133.8 126.18 126.52 682,600
09/28/2018 132.77 134.395 132.5 133.6 454,185
09/27/2018 131.59 147.86 130.58 133.26 1,724,322
09/26/2018 133.51 134.28 131.64 131.72 406,178
09/25/2018 133.15 134 131.3 132.65 408,243
09/24/2018 136.36 136.36 131.77 133.14 853,921
09/21/2018 138.38 138.8 135.82 136.6 482,435
09/20/2018 134.75 139.08 134.75 138.7 563,580
09/19/2018 134.31 136.33 134.0184 135.7 488,272
09/18/2018 129.05 141.2595 126.65 135.27 3,275,078
09/17/2018 144.5 145.55 141.17 143.09 450,269
09/14/2018 146 146 143.275 144.16 337,705
09/13/2018 146.36 148.43 145.73 145.81 253,520
09/12/2018 146.98 146.98 144 146 515,636
09/11/2018 146.16 148.47 145.33 146.44 393,719
09/10/2018 147 148.025 143.03 146.64 709,748
09/07/2018 149.84 149.84 146.62 146.99 400,367
09/06/2018 150.8 150.81 148.48 149.85 599,213
09/05/2018 152 152.1936 150.06 150.81 434,907
09/04/2018 153.86 154.76 151.96 152.25 443,350
08/31/2018 152.69 155.06 152.46 153.9 157,679
08/30/2018 153.52 155.3618 152.84 153.26 154,236
08/29/2018 153.83 156.46 152.74 153.15 271,853
08/28/2018 150.4 155.06 149.34 154.57 872,961
08/27/2018 152.53 153.03 150 150.48 353,880
08/24/2018 153.81 154.25 151.305 152.12 320,595
08/23/2018 153.91 154.86 152.37 152.9 346,581
08/22/2018 152.22 154.58 149.752 154.44 548,266
08/21/2018 154.73 154.86 151.67 152.97 451,894
08/20/2018 154.8 157.28 153.23 154.36 625,875
08/17/2018 150.14 154.52 149.83 154.22 733,794
08/16/2018 149.05 151.43 148.45 150.48 500,268
08/15/2018 149.69 149.69 147.5 148.72 705,215
08/14/2018 150.51 151 148.3 149.69 797,800
08/13/2018 150.27 150.87 148.61 149.75 374,456
08/10/2018 150.81 150.81 147.27 150.55 704,654
08/09/2018 146.97 151.4 146.57 147.19 489,699
08/08/2018 148.49 148.91 147 147.34 619,654
08/07/2018 151.27 151.3726 147.8733 148.56 477,262
08/06/2018 149.14 151.495 148.8 150.95 726,450
08/03/2018 150.49 151.65 149.51 149.62 457,841
08/02/2018 149.23 151.3 148.5 150.07 376,194
08/01/2018 150.41 152.74 149.18 149.94 624,682
07/31/2018 151 156.25 148.755 150.71 1,079,691
07/30/2018 149.89 152.3 146.7 147.33 665,694
07/27/2018 150.07 153.92 148.8566 149.45 330,237
07/26/2018 146.79 151.005 146.5 150.51 324,839
07/25/2018 149.77 151.37 148.36 148.68 206,353
07/24/2018 154.3 154.99 147.01 149.93 1,263,333
07/23/2018 157.5 157.79 154.01 154.34 323,706
07/20/2018 158.12 158.28 155.28 156.76 304,457
07/19/2018 159.02 159.645 157.175 158 222,711
*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?

Smart Portfolio