Athenahealth Stock Price History, ATHN Historical Prices

Add to My Stocks
$159.82 $1.62 (1%) ATHN stock closing price Jul 16, 2018 (Closing)

Athenahealth stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Athenahealth P/E ratio, and PS ratio. The Athenahealth stock price history chart shows that the stock price was at a low of $92.41 on Dec 01, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 158.81 161.82 157.13 160.03 456,256 76.21 5.09
2018-07-11 157.18 158.69 156.63 158.21 335,952 75.34 5.03
2018-07-10 160.58 160.63 157.83 158 307,028 75.24 5.02
2018-07-09 159.9 160.48 158.28 159.93 218,830 76.16 5.09
2018-07-06 159.95 160.78 158.34 159.45 177,442 75.93 5.07
2018-07-05 159.37 160.27 157.35 159.43 428,522 75.92 5.07
2018-07-03 160.88 160.94 157.62 158.02 176,238 75.25 5.02
2018-07-02 157.72 160.9 156.54 160 261,505 76.19 5.09
2018-06-29 159.52 160 158.98 159.14 190,075 75.78 5.06
2018-06-28 156.6 159.62 156.6 158.79 281,136 75.61 5.05
2018-06-27 158.05 159.99 155.5 156.76 425,340 74.65 4.98
2018-06-26 158.15 158.95 156.9 157.21 150,138 74.86 5
2018-06-25 159.4 159.4 157 157.44 250,454 74.97 5.01
2018-06-22 160.36 160.81 159 160.65 234,236 76.5 5.11
2018-06-21 161.32 162.23 158.54 159.93 128,232 76.16 5.09
2018-06-20 160.58 162.24 159.23 161.76 133,356 77.03 5.14
2018-06-19 158.68 161.13 158.68 160.55 344,650 76.45 5.1
2018-06-18 158.21 160.52 157.72 159.79 305,856 76.09 5.08
2018-06-15 157.76 158.85 155.9 158.44 228,384 75.45 5.04
2018-06-14 157.48 158.5 156.02 157.65 367,454 75.07 5.01
2018-06-13 158.71 159.68 156.96 156.97 255,598 74.75 4.99
2018-06-12 159.79 161 158.01 158.38 386,826 75.42 5.04
2018-06-11 157.86 159.1 155.88 158.49 347,485 75.47 5.04
2018-06-08 158.54 159.82 157.41 158.3 353,776 75.38 5.03
2018-06-07 157.41 159.25 154.8 158.54 514,391 75.5 5.04
2018-06-06 163.94 163.94 155.28 157.44 1,073,988 74.97 5.01
2018-06-05 151.31 153 150.45 151.14 204,448 71.97 4.81
2018-06-04 149.3 151.52 149.02 151.16 587,544 71.98 4.81
2018-06-01 150.77 153 148.02 149.3 511,347 71.1 4.75
2018-05-31 151.99 153 150.43 150.47 603,147 71.65 4.78
2018-05-30 152.27 154.19 151.82 151.85 284,334 72.31 4.83
2018-05-29 152.61 155.72 150.7 152.19 423,082 72.47 4.84
2018-05-28 0 0 0 153.19 0 - -
2018-05-25 153.4 154.39 152.62 153.19 166,700 72.95 4.87
2018-05-24 153.76 155.38 153.11 153.45 414,479 73.07 4.88
2018-05-23 153.1 154.56 152.91 153.6 396,374 73.14 4.88
2018-05-22 155 157.86 152.99 153.63 581,982 73.16 4.88
2018-05-21 151.16 153.48 151 153.25 428,336 72.98 4.87
2018-05-18 149.5 150.55 148.65 150.01 229,379 71.43 4.77
2018-05-17 148.48 149.51 147.46 149.43 288,005 71.16 4.75
2018-05-16 148.92 151.67 147.01 148.59 420,008 70.76 4.72
2018-05-15 147.66 149.79 147.31 149.02 339,745 70.96 4.74
2018-05-14 151.95 153.48 148.01 149.16 433,725 71.03 4.74
2018-05-11 150.33 151.13 149.19 150.96 264,188 71.89 4.8
2018-05-10 150.86 152.92 149.55 150.34 365,015 71.59 4.78
2018-05-09 153.81 154.31 150.66 150.85 488,564 71.83 4.8
2018-05-08 148 154 147.9 152.76 1,495,986 72.74 4.86
2018-05-07 153.3 158.24 144.17 146.75 4,416,831 69.88 4.67
2018-05-04 124.84 127.45 124.84 126.08 686,327 60.04 4.01
2018-05-03 126.18 127.51 123.42 125.14 447,816 59.59 3.98
2018-05-02 125.44 127.48 124.69 126.89 561,815 60.42 4.03
2018-05-01 122.79 126.81 122.53 126.39 816,972 60.19 4.02
2018-04-30 128.29 128.29 120.03 122.47 1,329,141 58.32 3.89
2018-04-27 131 133 123.36 127.45 2,139,822 60.69 4.05
2018-04-26 143.41 144.49 141.33 143.02 419,718 109.18 4.69
2018-04-25 144.34 144.34 139.75 142.47 562,560 108.76 4.67
2018-04-24 144.59 147.78 142.5 144.07 458,926 109.98 4.72
2018-04-23 146.63 146.81 141.92 143.25 333,522 109.35 4.7
2018-04-20 147 148.72 145.75 146.07 340,270 111.5 4.79
2018-04-19 146.29 146.58 144.56 146.06 220,488 111.5 4.79
2018-04-18 147.13 148.61 146.49 147.03 238,212 112.24 4.82
2018-04-17 145.01 146.99 145.01 146.76 138,800 112.03 4.81
2018-04-16 142.59 145.41 142.03 144.12 170,874 110.02 4.72
2018-04-13 144.68 144.68 141.14 142.2 144,151 108.55 4.66
2018-04-12 144.17 145.22 142.91 144.38 308,672 110.21 4.73
2018-04-11 139.06 144.1 138.38 143.37 369,223 109.44 4.7
2018-04-10 139.47 140.4 137.68 138.91 933,305 106.04 4.55
2018-04-09 140.05 140.83 137.45 137.49 262,589 104.95 4.51
2018-04-06 143.54 143.54 138.21 138.78 204,593 105.94 4.55
2018-04-05 142.06 145.33 141.12 144.39 534,988 110.22 4.73
2018-04-04 136.33 142.16 134.12 141.6 536,317 108.09 4.64
2018-04-03 138.62 140.25 135.7 137.89 309,512 105.26 4.52
2018-04-02 142.45 142.8 133.6 137.62 573,369 105.05 4.51
2018-03-30 0 0 0 143.03 0 - -
2018-03-29 141.02 144.95 141.02 143.03 280,812 109.18 4.69
2018-03-28 140.84 142.65 139.22 140.76 2,044,750 107.45 4.61
2018-03-27 143.64 144.48 140.08 140.92 435,152 107.57 4.62
2018-03-26 141 143.83 140.89 142.7 571,456 108.93 4.68
2018-03-23 141.97 143.62 139.04 139.26 216,826 106.31 4.56
2018-03-22 144.16 146.73 141.26 141.56 265,541 108.06 4.64
2018-03-21 143.22 146.2 143.22 145.68 206,214 111.21 4.78
2018-03-20 144.73 144.73 141.6 143.01 268,112 109.17 4.69
2018-03-19 142.22 144.92 141.11 144.61 281,816 110.39 4.74
2018-03-16 145.16 145.92 141.04 143 498,513 109.16 4.69
2018-03-15 146.29 148.68 143.99 144.83 356,201 110.56 4.75
2018-03-14 146.15 147.02 142.84 145.62 489,525 111.16 4.77
2018-03-13 149.07 149.67 145.5 146.01 268,961 111.46 4.79
2018-03-12 147.8 149.52 146.71 149.07 297,923 113.79 4.89
2018-03-09 145.71 148.98 145.08 147.85 484,455 112.86 4.85
Get more Data

Athenahealth Stock History Chart

View ATHN PE ratio, PS ratio stocks charts and compare with peers.
ATHN Chart
Note: Compare Athenahealth stock price history with the index and industry peers.

Athenahealth Stock Price History: Past 5 years

Max Stock Price204.41Mar 04,2014
Min Stock Price92.41Dec 01,2016
Avg Stock Price131.54

Athenahealth Historical PE ratio: Past 5 years

Max PE Ratio11627Sep 18,2013
Min PE Ratio58.32Apr 30,2018
Avg PE Ratio1522.22

Athenahealth Historical PS ratio: Past 5 years

Max PS Ratio12.8Mar 04,2014
Min PS Ratio3.46Dec 01,2016
Avg PS Ratio6.14

ATHN Industry Peers

Company Price Change (%)
Cerner (CERN)61.030.44 (0.72%)
Foundation Medicine (FMI)136.70 (0%)
Allscripts Healthcare (MDRX)12.390.07 (0.56%)
Unitedhealth (UNH)256.981.72 (0.66%)
Mckesson (MCK)135.581.01 (0.74%)
Computer Programs & Systems (CPSI)34.050.25 (0.73%)
Nanthealth (NH)3.150.01 (0.32%)

Athenahealth share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Athenahealth stock analysis. Athenahealth stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $159.82 and 235,683 shares of ATHN were traded on Jul 16, 2018. The company's P/S ratio was at a high of 12.8 on Mar 04, 2014 according to our Athenahealth stock history data.