-
5 DAY PERFORMANCE
-5.15% -
1 MONTH PERFORMANCE
-7.54% -
3 MONTH PERFORMANCE
-3.16% -
6 MONTH PERFORMANCE
+15.29% -
YEAR-TO-DATE PERFORMANCE
-12.30% -
1 YEAR PERFORMANCE
-33.19%
Allscripts Healthcare Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/30/2024 | $9.50 | $9.95 (4.74%) | $9.99 | $9.50 | 111,461 | $1.07 B |
| 08/29/2024 | $9.25 | $9.90 (7.03%) | $9.99 | $9.25 | 309,471 | $1.07 B |
| 08/28/2024 | $9.15 | $9.75 (6.56%) | $9.95 | $9.15 | 29,882 | $1.05 B |
| 08/27/2024 | $9.10 | $9.80 (7.69%) | $9.99 | $9.10 | 360,382 | $1.05 B |
| 08/26/2024 | $8.65 | $9.65 (11.56%) | $9.85 | $8.65 | 43,065 | $1.04 B |
| 08/23/2024 | $9.90 | $9.70 (-2.02%) | $9.90 | $9.11 | 113,293 | $1.04 B |
| 08/22/2024 | $9.75 | $9.60 (-1.53%) | $9.90 | $9.00 | 64,688 | $1.03 B |
| 08/21/2024 | $9.25 | $9.50 (2.7%) | $9.75 | $9.25 | 44,489 | $1.02 B |
| 08/20/2024 | $9.75 | $9.50 (-2.56%) | $9.75 | $9.00 | 1.17 M | $1.02 B |
| 08/19/2024 | $9.60 | $9.51 (-0.94%) | $9.99 | $9.45 | 181,577 | $1.02 B |
| 08/16/2024 | $9.55 | $9.60 (0.52%) | $9.70 | $9.55 | 5,889 | $1.03 B |
| 08/15/2024 | $9.65 | $9.55 (-1.04%) | $9.85 | $9.00 | 389,917 | $1.03 B |
| 08/14/2024 | $9.10 | $9.50 (4.4%) | $9.75 | $9.10 | 107,400 | $1.02 B |
| 08/13/2024 | $9.50 | $9.50 (0%) | $9.64 | $9.50 | 37,745 | $1.02 B |
| 08/12/2024 | $9.10 | $9.50 (4.4%) | $9.64 | $9.00 | 786,006 | $1.02 B |
| 08/09/2024 | $9.50 | $9.10 (-4.21%) | $9.50 | $9.10 | 56,461 | $979.52 M |
| 08/08/2024 | $9.10 | $9.15 (0.55%) | $9.60 | $9.10 | 169,154 | $984.91 M |
| 08/07/2024 | $9.16 | $9.32 (1.75%) | $9.99 | $9.10 | 113,542 | $1.00 B |
| 08/06/2024 | $9.01 | $9.20 (2.11%) | $9.45 | $9.01 | 42,357 | $990.29 M |
| 08/05/2024 | $9.55 | $9.37 (-1.88%) | $9.65 | $8.86 | 207,200 | $1.01 B |
| 08/02/2024 | $9.10 | $9.65 (6.04%) | $9.75 | $9.10 | 755,858 | $1.04 B |
| 08/01/2024 | $9.65 | $9.75 (1.04%) | $9.90 | $9.65 | 41,719 | $1.05 B |
| 07/31/2024 | $10.00 | $9.65 (-3.5%) | $10.00 | $9.65 | 104,377 | $1.04 B |
| 07/30/2024 | $9.99 | $9.66 (-3.35%) | $9.99 | $9.65 | 96,472 | $1.04 B |
| 07/29/2024 | $9.99 | $9.65 (-3.4%) | $9.99 | $9.65 | 78,349 | $1.04 B |
| 07/26/2024 | $9.65 | $9.70 (0.52%) | $9.70 | $9.65 | 54,482 | $1.04 B |
| 07/25/2024 | $10.00 | $9.65 (-3.5%) | $10.00 | $9.65 | 50,114 | $1.04 B |
| 07/24/2024 | $10.20 | $9.65 (-5.39%) | $10.20 | $9.65 | 243,633 | $1.04 B |
| 07/23/2024 | $9.99 | $9.80 (-1.9%) | $9.99 | $9.65 | 563,547 | $1.05 B |
| 07/22/2024 | $9.65 | $9.65 (0%) | $9.90 | $9.65 | 24,540 | $1.04 B |
| 07/19/2024 | $9.73 | $9.90 (1.75%) | $9.90 | $9.65 | 28,924 | $1.07 B |
| 07/18/2024 | $9.71 | $9.73 (0.21%) | $9.99 | $9.71 | 105,945 | $1.05 B |
| 07/17/2024 | $9.99 | $9.81 (-1.8%) | $9.99 | $9.80 | 253,963 | $1.06 B |
| 07/16/2024 | $9.85 | $9.85 (0%) | $9.99 | $9.76 | 427,129 | $1.06 B |
| 07/15/2024 | $9.80 | $9.85 (0.51%) | $9.99 | $9.80 | 252,390 | $1.06 B |
| 07/12/2024 | $9.80 | $9.85 (0.51%) | $9.99 | $9.80 | 143,420 | $1.06 B |
| 07/11/2024 | $9.66 | $9.85 (1.97%) | $9.95 | $9.66 | 1.21 M | $1.06 B |
| 07/10/2024 | $9.65 | $9.98 (3.42%) | $9.98 | $9.65 | 435,277 | $1.07 B |
| 07/09/2024 | $9.55 | $9.65 (1.05%) | $9.80 | $9.55 | 1.26 M | $1.04 B |
| 07/08/2024 | $9.85 | $9.65 (-2.03%) | $9.85 | $9.50 | 80,714 | $1.04 B |
| 07/05/2024 | $10.20 | $9.50 (-6.86%) | $10.20 | $9.50 | 75,441 | $1.02 B |