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 (%)
Dec 31, 2020 43.14 43.14 43.14 709,636 +0.63(+1.48%)
Dec 30, 2020 41.89 42.75 41.68 42.51 709,636 +0.65(+1.55%)
Dec 29, 2020 42.51 42.65 41.67 41.86 809,961 -0.42(-0.99%)
Dec 28, 2020 42.74 43.02 42.21 42.28 640,781 -0.10(-0.24%)
Dec 24, 2020 42.28 42.42 41.63 42.38 193,700 +0.09(+0.21%)
Dec 23, 2020 41.60 42.65 41.55 42.29 749,592 +1.21(+2.95%)
Dec 22, 2020 42.04 42.17 41.04 41.08 1,399,014 -0.55(-1.32%)
Dec 21, 2020 42.39 42.39 40.90 41.63 2,393,263 -0.40(-0.95%)
Dec 18, 2020 42.61 43.21 41.33 42.03 2,221,600 -0.48(-1.13%)
Dec 17, 2020 42.77 42.92 41.76 42.51 1,628,482 +0.11(+0.26%)
Dec 16, 2020 42.65 42.97 42.03 42.40 1,579,469 +0.01(+0.02%)
Dec 15, 2020 42.15 42.66 41.35 42.39 999,000 +0.64(+1.53%)
Dec 14, 2020 43.31 43.41 41.65 41.75 634,325 -0.67(-1.58%)
Dec 11, 2020 42.53 43.06 42.11 42.42 868,300 -0.92(-2.12%)
Dec 10, 2020 42.46 43.66 42.37 43.34 1,180,026 +0.06(+0.14%)
Dec 09, 2020 44.22 44.32 42.95 43.28 1,425,523 -0.38(-0.87%)
Dec 08, 2020 43.08 43.92 43.04 43.66 1,011,896 -0.08(-0.18%)
Dec 07, 2020 45.49 45.51 43.53 43.74 1,646,967 -2.14(-4.66%)
Dec 04, 2020 46.29 46.64 45.78 45.88 1,012,300 +0.13(+0.28%)
Dec 03, 2020 45.67 46.41 45.20 45.75 606,104 -0.05(-0.11%)
Dec 02, 2020 45.14 45.97 44.72 45.80 1,034,135 +0.75(+1.66%)
Dec 01, 2020 45.56 45.97 44.46 45.05 1,263,561 +0.70(+1.58%)
Nov 30, 2020 45.52 45.73 44.34 44.35 1,611,698 -1.57(-3.42%)
Nov 27, 2020 46.15 46.56 45.40 45.92 405,000 -0.26(-0.56%)
Nov 25, 2020 46.30 46.43 45.15 46.18 749,900 -0.66(-1.41%)
Nov 24, 2020 45.68 47.10 45.47 46.84 1,470,960 +2.12(+4.74%)
Nov 23, 2020 43.65 44.85 43.58 44.72 952,881 +1.75(+4.07%)
Nov 20, 2020 42.93 43.20 42.37 42.97 451,200 -0.05(-0.12%)
Nov 19, 2020 42.59 43.13 41.96 43.02 1,350,865 -0.18(-0.42%)
Nov 18, 2020 43.53 43.81 43.12 43.20 1,200,314 -0.02(-0.05%)
Nov 17, 2020 42.22 43.54 41.84 43.22 901,181 +0.26(+0.61%)
Nov 16, 2020 43.29 43.40 42.26 42.96 957,830 +1.09(+2.60%)
Nov 13, 2020 40.79 42.19 40.68 41.87 1,148,300 +1.49(+3.69%)
Nov 12, 2020 40.78 41.38 39.62 40.38 1,140,323 -1.33(-3.19%)
Nov 11, 2020 41.14 41.74 40.18 41.71 1,980,111 +0.80(+1.96%)
Nov 10, 2020 40.83 41.33 40.28 40.91 1,857,412 +0.33(+0.81%)
Nov 09, 2020 38.27 41.48 38.05 40.58 2,621,283 +5.67(+16.24%)
Nov 06, 2020 35.59 35.68 34.49 34.91 1,059,900 -0.27(-0.77%)
Nov 05, 2020 34.00 35.63 34.00 35.18 1,261,769 +1.36(+4.02%)
Nov 04, 2020 34.84 35.03 33.53 33.82 1,632,888 -1.17(-3.34%)
Nov 03, 2020 34.23 36.00 34.15 34.99 2,784,942 +2.57(+7.93%)
Nov 02, 2020 32.44 32.74 32.11 32.42 1,435,974 +0.34(+1.06%)
Oct 30, 2020 31.52 32.09 31.11 32.08 1,426,800 +0.41(+1.29%)
Oct 29, 2020 30.50 31.91 30.05 31.67 1,102,687 +0.87(+2.82%)
Oct 28, 2020 31.12 31.91 30.78 30.80 933,849 -1.17(-3.66%)
Oct 27, 2020 33.13 33.20 31.95 31.97 1,022,801 -1.34(-4.02%)
Oct 26, 2020 33.59 33.75 32.79 33.31 1,399,266 -0.93(-2.72%)
Oct 23, 2020 34.00 34.51 33.65 34.24 1,180,500 +0.47(+1.39%)
Oct 22, 2020 34.00 34.00 33.39 33.77 1,719,219 -0.24(-0.71%)
Oct 21, 2020 34.52 34.55 33.81 34.01 1,713,315 -0.47(-1.36%)
Oct 20, 2020 34.92 35.35 34.38 34.48 1,217,290 +0.02(+0.06%)
Oct 19, 2020 35.29 35.87 34.27 34.46 1,366,135 -0.83(-2.35%)
Oct 16, 2020 35.96 36.24 35.12 35.29 1,290,000 -0.43(-1.20%)
Oct 15, 2020 35.11 35.87 35.03 35.72 1,011,968 +0.02(+0.06%)
Oct 14, 2020 35.87 36.66 35.65 35.70 1,103,327 -0.22(-0.61%)
Oct 13, 2020 36.61 36.63 35.76 35.92 1,582,943 -1.10(-2.97%)
Oct 12, 2020 37.01 37.37 36.82 37.02 764,142 +0.01(+0.03%)
Oct 09, 2020 37.77 38.00 36.82 37.01 647,500 -0.38(-1.02%)
Oct 08, 2020 37.08 37.60 36.73 37.39 897,706 +0.53(+1.44%)
Oct 07, 2020 36.88 37.28 36.43 36.86 1,335,097 +0.57(+1.57%)
Oct 06, 2020 37.38 37.38 35.97 36.29 1,384,677 -0.71(-1.92%)
Oct 05, 2020 36.78 37.59 36.71 37.00 1,455,719 +0.78(+2.15%)
Oct 02, 2020 34.86 36.45 34.65 36.22 3,546,800 +0.58(+1.63%)
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.