-
5 DAY PERFORMANCE
-11.54% -
1 MONTH PERFORMANCE
-0.65% -
3 MONTH PERFORMANCE
-4.27% -
6 MONTH PERFORMANCE
-4.17% -
YEAR-TO-DATE PERFORMANCE
-12.30% -
1 YEAR PERFORMANCE
-24.15%
Allscripts Healthcare Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $10.15 | $11.80 (16.26%) | $11.80 | $10.15 | 16,002 | |
| 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 |
| 10/14/2024 | $9.59 | $9.26 (-3.44%) | $9.59 | $9.00 | 20,621 | $996.75 M |
| 10/11/2024 | $9.26 | $9.31 (0.54%) | $9.50 | $9.26 | 7,803 | $1.00 B |
| 10/10/2024 | $9.74 | $9.50 (-2.46%) | $9.74 | $9.25 | 64,140 | $1.02 B |
| 10/09/2024 | $8.71 | $9.38 (7.69%) | $9.49 | $8.71 | 35,139 | $1.01 B |
| 10/08/2024 | $8.65 | $9.33 (7.86%) | $9.49 | $8.65 | 31,598 | $1.00 B |
| 10/07/2024 | $9.25 | $9.30 (0.54%) | $9.52 | $9.15 | 268,074 | $1.00 B |
| 10/04/2024 | $9.52 | $9.26 (-2.73%) | $9.52 | $9.25 | 123,272 | $996.75 M |
| 10/03/2024 | $9.21 | $9.24 (0.27%) | $9.50 | $9.21 | 310,082 | $994.06 M |
| 10/02/2024 | $9.45 | $9.40 (-0.53%) | $9.50 | $9.25 | 164,455 | $1.01 B |
| 10/01/2024 | $9.50 | $9.42 (-0.84%) | $9.90 | $9.41 | 305,849 | $1.01 B |
| 09/30/2024 | $9.50 | $9.70 (2.11%) | $9.80 | $9.50 | 248,212 | $1.04 B |
| 09/27/2024 | $9.50 | $9.50 (0%) | $9.85 | $9.50 | 1.15 M | $1.02 B |
| 09/26/2024 | $9.90 | $9.81 (-0.91%) | $9.90 | $9.81 | 113,501 | $1.06 B |
| 09/25/2024 | $9.95 | $9.76 (-1.91%) | $9.95 | $9.75 | 165,728 | $1.05 B |
| 09/24/2024 | $9.70 | $9.81 (1.13%) | $9.90 | $9.50 | 190,233 | $1.06 B |
| 09/23/2024 | $9.41 | $9.90 (5.26%) | $9.90 | $9.41 | 744,839 | $1.07 B |
| 09/20/2024 | $9.90 | $9.75 (-1.52%) | $9.90 | $9.71 | 24,621 | $1.05 B |
| 09/19/2024 | $9.75 | $9.84 (0.92%) | $9.90 | $9.56 | 419,152 | $1.06 B |
| 09/18/2024 | $9.55 | $9.73 (1.83%) | $9.75 | $9.50 | 8,060 | $1.05 B |
| 09/17/2024 | $9.50 | $9.75 (2.63%) | $9.95 | $9.50 | 41,239 | $1.05 B |
| 09/16/2024 | $9.70 | $9.90 (2.06%) | $9.99 | $9.65 | 203,302 | $1.07 B |
| 09/13/2024 | $9.74 | $9.80 (0.62%) | $9.90 | $9.65 | 1.60 M | $1.05 B |
| 09/12/2024 | $9.85 | $9.51 (-3.45%) | $9.90 | $9.50 | 251,772 | $1.02 B |
| 09/11/2024 | $9.50 | $9.89 (4.11%) | $9.99 | $9.50 | 1.28 M | $1.06 B |
| 09/10/2024 | $9.84 | $9.65 (-1.93%) | $9.90 | $9.61 | 277,826 | $1.04 B |
| 09/09/2024 | $9.70 | $9.76 (0.62%) | $9.95 | $9.26 | 16,175 | $1.05 B |
| 09/06/2024 | $9.94 | $9.70 (-2.41%) | $9.94 | $9.65 | 562,726 | $1.04 B |
| 09/05/2024 | $9.89 | $9.95 (0.61%) | $9.99 | $9.60 | 57,544 | $1.07 B |
| 09/04/2024 | $9.71 | $9.66 (-0.46%) | $9.99 | $9.65 | 27,832 | $1.04 B |
| 09/03/2024 | $9.40 | $9.61 (2.23%) | $9.99 | $9.40 | 48,752 | $1.03 B |