5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.90%
3 MONTH PERFORMANCE
+3.03%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
-2.46%
1 YEAR PERFORMANCE
+2.26%
Allscripts Healthcare Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.51 | $9.10 (-4.31%) | $9.89 | $9.10 | 597,615 | $995.67 M |
| 01/13/2025 | $9.50 | $9.50 (0%) | $9.68 | $9.50 | 68,952 | $1.02 B |
| 01/10/2025 | $9.10 | $9.51 (4.51%) | $10.25 | $9.10 | 107,006 | $1.02 B |
| 01/08/2025 | $9.50 | $9.51 (0.11%) | $9.75 | $9.50 | 18,848 | $1.02 B |
| 01/07/2025 | $9.80 | $9.75 (-0.51%) | $9.80 | $9.10 | 151,406 | $1.05 B |
| 01/06/2025 | $9.90 | $9.60 (-3.03%) | $9.90 | $9.50 | 269,474 | $1.03 B |
| 01/03/2025 | $9.05 | $9.11 (0.66%) | $9.90 | $9.05 | 12,898 | $980.60 M |
| 01/02/2025 | $9.10 | $9.10 (0%) | $9.85 | $9.10 | 26,831 | $979.52 M |
| 12/31/2024 | $9.20 | $9.75 (5.98%) | $9.99 | $9.10 | 92,507 | $1.05 B |
| 12/30/2024 | $9.10 | $9.40 (3.3%) | $9.50 | $9.10 | 60,601 | $1.01 B |
| 12/27/2024 | $9.40 | $9.45 (0.53%) | $9.50 | $9.05 | 135,163 | $1.02 B |
| 12/26/2024 | $9.35 | $9.45 (1.07%) | $9.50 | $9.05 | 173,089 | $1.02 B |
| 12/24/2024 | $10.00 | $9.30 (-7%) | $10.00 | $9.25 | 4,987 | $1.00 B |
| 12/23/2024 | $9.25 | $9.40 (1.62%) | $9.50 | $9.22 | 98,247 | $1.01 B |
| 12/20/2024 | $9.50 | $9.50 (0%) | $9.52 | $9.50 | 161,337 | $1.02 B |
| 12/19/2024 | $9.50 | $9.51 (0.11%) | $9.88 | $9.50 | 26,747 | $1.02 B |
| 12/18/2024 | $9.51 | $9.75 (2.52%) | $10.00 | $9.51 | 52,245 | $1.05 B |
| 12/17/2024 | $10.10 | $9.50 (-5.94%) | $10.10 | $9.50 | 379,843 | $1.02 B |
| 12/16/2024 | $9.75 | $9.76 (0.1%) | $10.05 | $9.75 | 258,414 | $1.05 B |
| 12/13/2024 | $10.25 | $10.00 (-2.44%) | $10.25 | $9.00 | 101,306 | $1.08 B |
| 12/12/2024 | $10.60 | $10.21 (-3.68%) | $10.60 | $10.20 | 1.15 M | $1.10 B |
| 12/11/2024 | $10.75 | $10.55 (-1.86%) | $10.75 | $10.50 | 835,824 | $1.17 B |
| 12/10/2024 | $10.00 | $10.39 (3.9%) | $10.75 | $10.00 | 644,062 | $1.16 B |
| 12/09/2024 | $10.95 | $10.75 (-1.78%) | $11.00 | $10.51 | 281,438 | $1.20 B |
| 12/06/2024 | $10.55 | $10.95 (3.79%) | $10.95 | $10.55 | 177,098 | $1.18 B |
| 12/05/2024 | $10.79 | $10.55 (-2.22%) | $10.90 | $10.55 | 223,766 | $1.14 B |
| 12/04/2024 | $10.53 | $10.79 (2.52%) | $10.79 | $10.53 | 104,267 | $1.16 B |
| 12/03/2024 | $10.01 | $10.55 (5.39%) | $11.80 | $10.01 | 381,911 | $1.14 B |
| 12/02/2024 | $10.10 | $10.05 (-0.5%) | $10.60 | $9.85 | 296,833 | $1.08 B |
| 11/29/2024 | $10.40 | $10.40 (0%) | $10.75 | $10.15 | 16,349 | $1.12 B |
| 11/27/2024 | $10.30 | $10.40 (0.97%) | $10.70 | $10.30 | 427,646 | $1.12 B |
| 11/26/2024 | $10.50 | $10.58 (0.8%) | $11.20 | $10.32 | 68,694 | $1.14 B |
| 11/25/2024 | $10.30 | $10.72 (4.08%) | $11.30 | $10.30 | 798,579 | $1.15 B |
| 11/22/2024 | $10.60 | $10.84 (2.26%) | $10.94 | $10.60 | 159,890 | $1.17 B |
| 11/21/2024 | $10.80 | $10.99 (1.76%) | $11.25 | $10.70 | 254,850 | $1.18 B |
| 11/20/2024 | $11.00 | $10.51 (-4.45%) | $11.00 | $10.26 | 535,507 | $1.13 B |
| 11/19/2024 | $10.25 | $10.44 (1.85%) | $11.00 | $10.25 | 544,661 | $1.12 B |
| 11/18/2024 | $10.75 | $10.69 (-0.56%) | $11.20 | $10.50 | 69,917 | $1.15 B |
| 11/15/2024 | $11.50 | $10.66 (-7.3%) | $11.50 | $10.00 | 70,633 | $1.15 B |
| 11/14/2024 | $11.01 | $10.81 (-1.82%) | $11.14 | $10.80 | 586,236 | $1.16 B |
| 11/13/2024 | $11.11 | $11.15 (0.36%) | $11.50 | $11.06 | 76,963 | $1.20 B |
| 11/12/2024 | $11.25 | $11.11 (-1.24%) | $11.38 | $11.11 | 1.46 M | $1.20 B |
| 11/11/2024 | $9.70 | $11.25 (15.98%) | $11.80 | $9.60 | 1.74 M | $1.21 B |
| 11/08/2024 | $9.50 | $9.60 (1.05%) | $9.60 | $9.40 | 255,220 | $1.03 B |
| 11/07/2024 | $9.50 | $9.50 (0%) | $9.70 | $9.50 | 67,839 | $1.02 B |
| 11/06/2024 | $9.46 | $9.95 (5.18%) | $9.95 | $9.42 | 224,800 | $1.12 B |
| 11/05/2024 | $8.98 | $9.42 (4.9%) | $9.46 | $8.98 | 467,027 | $1.06 B |
| 11/04/2024 | $8.90 | $9.40 (5.62%) | $9.52 | $8.90 | 175,665 | $1.06 B |
| 11/01/2024 | $9.40 | $9.26 (-1.49%) | $9.50 | $9.26 | 1.16 M | $996.75 M |
| 10/31/2024 | $9.41 | $9.40 (-0.11%) | $9.43 | $9.20 | 2.39 M | $1.01 B |
| 10/30/2024 | $8.95 | $9.43 (5.36%) | $9.50 | $8.95 | 74,957 | $1.02 B |
| 10/29/2024 | $9.11 | $9.25 (1.54%) | $9.25 | $9.11 | 3,423 | $995.67 M |
| 10/28/2024 | $9.15 | $9.25 (1.09%) | $9.40 | $9.15 | 17,500 | $995.67 M |
| 10/25/2024 | $9.09 | $9.25 (1.76%) | $9.99 | $9.00 | 142,828 | $995.67 M |
| 10/24/2024 | $8.95 | $9.00 (0.56%) | $9.09 | $8.95 | 57,649 | $968.76 M |
| 10/23/2024 | $9.02 | $9.05 (0.33%) | $9.09 | $8.90 | 116,868 | $974.14 M |
| 10/22/2024 | $9.04 | $9.05 (0.11%) | $9.10 | $8.91 | 126,411 | $974.14 M |
| 10/21/2024 | $8.90 | $9.05 (1.69%) | $9.20 | $8.90 | 45,449 | $974.14 M |
| 10/18/2024 | $9.20 | $9.05 (-1.63%) | $9.20 | $9.00 | 85,036 | $974.14 M |
| 10/17/2024 | $9.25 | $9.00 (-2.7%) | $9.28 | $9.00 | 223,195 | $968.84 M |
| 10/16/2024 | $9.25 | $9.25 (0%) | $9.30 | $9.25 | 195,735 | $995.67 M |
| 10/15/2024 | $9.50 | $9.23 (-2.84%) | $9.50 | $9.10 | 152,897 | $993.52 M |