ATHN Historical Prices | athenahealth, Inc. Stock

Dow

0.06% Nasdaq

0.01%

athenahealth, Inc. (ATHN)

-NasdaqGS

85.82 0.58(0.68%) May 24, 4:00PM EDT|After Hours : 85.82 0.00 (0.00%) May 24, 4:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	84.88	86.39	83.79	85.82	223,600	85.82
May 23, 2013	84.59	86.35	83.76	85.24	361,600	85.24
May 22, 2013	86.23	87.95	84.89	85.21	598,800	85.21
May 21, 2013	85.69	86.99	85.31	86.37	482,700	86.37
May 20, 2013	86.33	86.96	85.10	85.49	419,600	85.49
May 17, 2013	85.15	87.07	84.94	86.73	361,000	86.73
May 16, 2013	85.02	86.27	84.07	84.90	330,100	84.90
May 15, 2013	85.22	86.26	84.57	85.04	258,200	85.04
May 14, 2013	84.17	86.30	84.17	85.26	628,600	85.26
May 13, 2013	83.84	85.57	83.11	84.31	254,100	84.31
May 10, 2013	85.06	85.06	82.88	83.75	452,800	83.75
May 9, 2013	85.53	85.67	84.67	84.85	413,400	84.85
May 8, 2013	84.67	86.23	84.14	85.76	345,800	85.76
May 7, 2013	84.68	85.58	83.38	84.72	542,800	84.72
May 6, 2013	86.55	86.75	83.17	84.88	997,500	84.88
May 3, 2013	94.80	95.90	86.10	86.82	1,753,800	86.82
May 2, 2013	96.31	98.42	95.07	95.15	407,000	95.15
May 1, 2013	95.66	96.91	95.17	96.01	377,900	96.01
Apr 30, 2013	94.75	96.31	94.47	96.26	195,200	96.26
Apr 29, 2013	95.18	95.97	94.65	95.14	264,900	95.14
Apr 26, 2013	91.89	95.46	91.89	95.03	322,000	95.03
Apr 25, 2013	92.92	93.67	92.31	93.08	251,200	93.08
Apr 24, 2013	91.84	93.47	91.46	92.60	435,900	92.60
Apr 23, 2013	93.11	94.12	89.83	91.48	540,200	91.48
Apr 22, 2013	93.44	94.57	90.89	92.56	317,400	92.56
Apr 19, 2013	93.74	94.85	92.53	92.89	391,600	92.89
Apr 18, 2013	95.22	95.99	93.35	93.87	332,700	93.87
Apr 17, 2013	94.72	96.01	93.07	95.21	341,500	95.21
Apr 16, 2013	92.53	95.73	91.80	95.42	365,200	95.42
Apr 15, 2013	93.66	94.45	91.87	92.08	322,600	92.08
Apr 12, 2013	95.68	95.96	94.01	94.66	259,300	94.66
Apr 11, 2013	96.42	97.50	95.68	96.17	131,500	96.17
Apr 10, 2013	94.98	97.42	94.63	96.45	215,300	96.45
Apr 9, 2013	95.52	96.26	94.04	94.71	144,800	94.71
Apr 8, 2013	94.97	96.03	94.00	95.50	308,300	95.50
Apr 5, 2013	93.44	94.82	93.14	94.70	256,900	94.70
Apr 4, 2013	94.56	95.75	93.29	95.08	371,100	95.08
Apr 3, 2013	96.11	96.53	93.84	94.66	270,000	94.66
Apr 2, 2013	95.77	97.01	95.64	96.07	236,800	96.07
Apr 1, 2013	97.39	97.52	94.78	95.31	310,000	95.31
Mar 28, 2013	97.13	97.67	96.41	97.04	255,300	97.04
Mar 27, 2013	95.62	97.79	95.11	97.01	160,300	97.01
Mar 26, 2013	94.83	96.06	94.64	96.04	158,400	96.04
Mar 25, 2013	95.29	95.33	94.05	94.44	127,900	94.44
Mar 22, 2013	94.40	95.21	94.13	94.78	174,900	94.78
Mar 21, 2013	93.82	94.35	93.33	93.94	188,900	93.94
Mar 20, 2013	94.42	94.67	93.53	94.41	378,100	94.41
Mar 19, 2013	95.51	95.95	93.40	94.06	205,200	94.06
Mar 18, 2013	96.51	97.79	94.84	95.00	342,900	95.00
Mar 15, 2013	96.87	99.79	96.65	97.82	601,000	97.82
Mar 14, 2013	97.26	97.54	95.84	96.55	307,500	96.55
Mar 13, 2013	97.00	97.56	95.97	97.19	169,500	97.19
Mar 12, 2013	96.75	97.53	95.75	97.22	250,000	97.22
Mar 11, 2013	96.88	98.03	96.75	97.23	234,600	97.23
Mar 8, 2013	96.98	97.32	95.71	97.13	293,100	97.13
Mar 7, 2013	95.99	96.93	95.20	96.32	279,200	96.32
Mar 6, 2013	97.30	98.24	96.21	96.65	447,400	96.65
Mar 5, 2013	96.34	98.19	95.76	97.54	547,200	97.54
Mar 4, 2013	95.53	96.89	93.80	95.64	562,100	95.64
Mar 1, 2013	93.33	96.78	92.56	96.09	369,200	96.09
Feb 28, 2013	93.32	95.41	93.04	93.79	473,200	93.79
Feb 27, 2013	92.25	96.13	91.96	93.89	1,038,400	93.89
Feb 26, 2013	89.02	92.66	88.79	92.26	549,300	92.26
Feb 25, 2013	89.95	90.97	88.40	88.78	343,000	88.78
Feb 22, 2013	88.89	90.15	88.36	89.64	316,400	89.64
Feb 21, 2013	88.36	88.87	87.25	88.15	367,500	88.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ATHN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

athenahealth, Inc. (ATHN)