Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athene Holding Ltd (NY: ATH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 83.31 83.89 80.62 81.92 2,373,031 -2.33(-2.77%)
Nov 29, 2021 83.89 84.56 82.63 84.25 946,708 +2.07(+2.52%)
Nov 26, 2021 81.53 83.02 81.26 82.18 761,473 -2.60(-3.07%)
Nov 24, 2021 84.21 85.39 83.00 84.78 948,700 +0.38(+0.45%)
Nov 23, 2021 86.84 86.99 84.33 84.40 1,542,679 -2.37(-2.73%)
Nov 22, 2021 86.82 89.11 86.16 86.77 985,177 +1.04(+1.21%)
Nov 19, 2021 85.69 86.36 84.73 85.73 743,053 -0.49(-0.57%)
Nov 18, 2021 85.92 86.65 86.25 86.22 1,395,841 +0.35(+0.41%)
Nov 17, 2021 85.79 86.46 85.25 85.87 387,799 -0.25(-0.29%)
Nov 16, 2021 86.31 86.69 85.73 86.12 393,403 -0.30(-0.35%)
Nov 15, 2021 85.10 86.84 84.99 86.42 1,268,479 +1.29(+1.52%)
Nov 12, 2021 84.95 85.49 84.31 85.13 668,899 +0.11(+0.13%)
Nov 11, 2021 84.78 85.52 84.36 85.02 610,315 +0.97(+1.15%)
Nov 10, 2021 85.83 83.81 84.05 2,202,427 -2.39(-2.76%)
Nov 09, 2021 86.60 87.48 86.26 86.44 1,693,594 -0.84(-0.96%)
Nov 08, 2021 87.79 88.36 86.70 87.28 843,009 +0.04(+0.05%)
Nov 05, 2021 88.95 89.26 86.77 87.24 1,120,061 -0.30(-0.34%)
Nov 04, 2021 88.57 88.81 86.17 87.54 1,608,948 -0.76(-0.86%)
Nov 03, 2021 87.04 88.96 86.51 88.30 1,135,250 +1.64(+1.89%)
Nov 02, 2021 85.68 86.90 83.87 86.66 2,134,908 +0.40(+0.46%)
Nov 01, 2021 87.60 86.92 85.32 86.26 1,583,065 -0.75(-0.86%)
Oct 29, 2021 88.18 88.28 86.15 87.01 1,015,020 -1.41(-1.59%)
Oct 28, 2021 87.60 89.01 87.40 88.42 1,055,855 +1.05(+1.20%)
Oct 27, 2021 89.66 90.03 86.54 87.37 951,429 -2.43(-2.71%)
Oct 26, 2021 90.67 89.80 1,429,253 -0.31(-0.34%)
Oct 25, 2021 89.86 91.00 88.97 90.11 1,466,499 +0.31(+0.35%)
Oct 22, 2021 87.06 90.25 86.40 89.80 1,430,133 +2.88(+3.31%)
Oct 21, 2021 84.31 87.22 84.00 86.92 842,331 +3.17(+3.79%)
Oct 20, 2021 81.78 84.62 81.69 83.75 1,734,108 +1.58(+1.92%)
Oct 19, 2021 77.69 84.45 77.38 82.17 2,494,904 +5.40(+7.03%)
Oct 18, 2021 75.68 76.95 75.55 76.77 1,116,186 +1.02(+1.35%)
Oct 15, 2021 77.34 77.34 75.30 75.75 478,600 -0.44(-0.58%)
Oct 14, 2021 75.24 76.59 74.97 76.19 714,557 +2.09(+2.82%)
Oct 13, 2021 73.88 74.83 73.35 74.10 818,341 +0.03(+0.04%)
Oct 12, 2021 73.49 74.46 73.34 74.07 860,611 +0.61(+0.83%)
Oct 11, 2021 74.12 75.24 73.46 73.46 1,276,229 -0.14(-0.19%)
Oct 08, 2021 71.88 74.09 71.55 73.60 1,150,328 +1.89(+2.64%)
Oct 07, 2021 71.30 72.74 70.80 71.71 583,716 +1.29(+1.83%)
Oct 06, 2021 68.40 70.49 67.10 70.42 441,668 +1.06(+1.53%)
Oct 05, 2021 66.59 69.77 66.33 69.36 625,331 +3.11(+4.69%)
Oct 04, 2021 69.23 70.12 66.07 66.25 1,198,908 -3.39(-4.87%)
Oct 01, 2021 69.37 69.74 68.47 69.64 755,386 +0.77(+1.12%)
Sep 30, 2021 69.87 70.53 68.68 68.87 1,434,995 -0.85(-1.22%)
Sep 29, 2021 69.32 69.75 68.52 69.72 752,813 +0.90(+1.31%)
Sep 28, 2021 70.67 70.70 68.29 68.82 827,742 -1.81(-2.56%)
Sep 27, 2021 70.14 71.15 69.78 70.63 570,366 +0.84(+1.20%)
Sep 24, 2021 68.45 69.89 68.23 69.79 511,808 +1.29(+1.88%)
Sep 23, 2021 66.94 69.53 66.92 68.50 574,806 +2.13(+3.21%)
Sep 22, 2021 66.85 66.85 65.38 66.37 584,093 +0.43(+0.65%)
Sep 21, 2021 65.60 66.82 65.60 65.94 1,141,917 +0.80(+1.23%)
Sep 20, 2021 68.10 68.14 64.37 65.14 1,234,199 -4.91(-7.01%)
Sep 17, 2021 70.11 71.08 69.75 70.05 1,501,705 -0.12(-0.17%)
Sep 16, 2021 70.76 71.37 69.74 70.17 1,205,099 -0.44(-0.62%)
Sep 15, 2021 68.80 70.90 68.35 70.61 1,251,667 +2.16(+3.16%)
Sep 14, 2021 69.93 70.43 67.83 68.45 1,353,619 -1.30(-1.86%)
Sep 13, 2021 68.50 69.77 68.01 69.75 1,033,371 +1.75(+2.57%)
Sep 10, 2021 69.51 69.51 67.96 68.00 599,706 -0.67(-0.98%)
Sep 09, 2021 68.26 69.38 68.26 68.67 492,134 +0.05(+0.07%)
Sep 08, 2021 69.24 69.33 68.15 68.62 1,217,155 -0.55(-0.80%)
Sep 07, 2021 69.48 69.70 68.65 69.17 1,115,518 +0.06(+0.09%)
Sep 03, 2021 68.52 69.73 68.52 69.11 694,335 +0.68(+0.99%)
Sep 02, 2021 68.43 69.05 68.07 68.43 595,085 +0.21(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.