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 29, 2017 51.71 51.71 51.71 0 -0.11(-0.21%)
Dec 28, 2017 51.84 52.10 51.32 51.82 620,461 +0.03(+0.06%)
Dec 27, 2017 51.64 52.00 51.50 51.79 360,522 +0.04(+0.08%)
Dec 26, 2017 51.78 52.12 51.45 51.75 589,072 -0.07(-0.14%)
Dec 22, 2017 52.50 52.57 51.74 51.82 1,193,034 -0.52(-0.99%)
Dec 21, 2017 53.00 53.64 52.16 52.34 2,694,976 +1.58(+3.11%)
Dec 20, 2017 50.75 51.15 50.32 50.76 1,133,211 +0.27(+0.53%)
Dec 19, 2017 51.24 51.99 50.18 50.49 2,114,205 -0.87(-1.69%)
Dec 18, 2017 50.71 51.59 50.34 51.36 2,152,243 +0.62(+1.22%)
Dec 15, 2017 50.10 51.24 50.01 50.74 1,905,405 +0.50(+1.00%)
Dec 14, 2017 51.07 51.38 50.22 50.24 1,560,980 -0.90(-1.76%)
Dec 13, 2017 51.58 51.94 51.05 51.14 2,183,222 -0.58(-1.12%)
Dec 12, 2017 51.20 52.00 51.05 51.72 1,075,818 +0.56(+1.09%)
Dec 11, 2017 51.56 52.49 50.79 51.16 2,065,672 -0.34(-0.66%)
Dec 08, 2017 48.05 51.64 47.81 51.50 3,193,950 +3.61(+7.54%)
Dec 07, 2017 47.99 48.38 47.74 47.89 1,000,701 -0.17(-0.35%)
Dec 06, 2017 47.62 48.43 47.02 48.06 954,716 +0.41(+0.86%)
Dec 05, 2017 46.79 47.68 46.48 47.65 1,717,537 +0.96(+2.06%)
Dec 04, 2017 47.76 47.87 46.42 46.69 1,700,323 -0.62(-1.31%)
Dec 01, 2017 48.05 48.59 47.32 47.31 1,447,875 -0.76(-1.58%)
Nov 30, 2017 49.72 49.93 47.83 48.07 3,811,666 -1.71(-3.44%)
Nov 29, 2017 48.84 49.88 48.72 49.78 1,371,202 +1.18(+2.43%)
Nov 28, 2017 48.51 49.06 48.36 48.60 1,561,803 +0.00(+0.00%)
Nov 27, 2017 48.83 49.07 48.52 48.60 1,087,117 -0.35(-0.72%)
Nov 24, 2017 49.36 49.36 48.69 48.95 554,462 -0.35(-0.71%)
Nov 22, 2017 49.24 49.62 48.99 49.30 796,922 +0.07(+0.14%)
Nov 21, 2017 48.95 49.42 48.59 49.23 1,204,483 +0.15(+0.31%)
Nov 20, 2017 49.18 49.81 48.80 49.08 1,229,683 -0.16(-0.32%)
Nov 17, 2017 49.06 49.46 48.91 49.24 589,326 -0.05(-0.10%)
Nov 16, 2017 49.18 49.83 48.99 49.29 1,346,236 +0.37(+0.76%)
Nov 15, 2017 48.27 49.10 47.95 48.92 1,236,646 +0.66(+1.37%)
Nov 14, 2017 48.39 48.52 48.03 48.26 846,628 -0.13(-0.27%)
Nov 13, 2017 48.13 48.92 48.13 48.39 1,267,651 +0.17(+0.35%)
Nov 10, 2017 48.82 48.91 47.85 48.22 1,239,340 -0.55(-1.13%)
Nov 09, 2017 48.94 49.61 48.43 48.77 1,503,987 -0.23(-0.47%)
Nov 08, 2017 49.42 50.19 48.19 49.00 1,333,549 -0.53(-1.07%)
Nov 07, 2017 50.00 50.94 47.83 49.53 3,046,575 +1.00(+2.06%)
Nov 06, 2017 47.75 49.28 47.14 48.53 1,721,789 +0.96(+2.02%)
Nov 03, 2017 47.25 49.22 46.71 47.57 2,250,229 -0.01(-0.02%)
Nov 02, 2017 50.91 53.06 45.15 47.58 6,690,083 -3.56(-6.96%)
Nov 01, 2017 52.22 52.41 51.08 51.14 1,749,941 -0.99(-1.90%)
Oct 31, 2017 52.71 53.00 52.01 52.13 1,042,562 -0.81(-1.53%)
Oct 30, 2017 53.04 53.71 52.91 52.94 900,267 -0.30(-0.56%)
Oct 27, 2017 53.38 53.43 52.84 53.24 737,357 -0.01(-0.02%)
Oct 26, 2017 53.41 53.56 52.41 53.25 631,134 +0.10(+0.19%)
Oct 25, 2017 54.32 54.46 52.98 53.15 912,698 -1.17(-2.15%)
Oct 24, 2017 54.25 54.71 54.06 54.32 916,683 +0.37(+0.69%)
Oct 23, 2017 54.04 54.04 53.47 53.95 479,978 +0.23(+0.43%)
Oct 20, 2017 54.51 54.55 53.59 53.72 597,348 -0.69(-1.27%)
Oct 19, 2017 54.15 54.46 54.00 54.41 678,718 +0.08(+0.15%)
Oct 18, 2017 54.74 54.85 54.11 54.33 1,073,553 +0.10(+0.18%)
Oct 17, 2017 54.80 54.91 54.09 54.23 438,590 -0.56(-1.02%)
Oct 16, 2017 54.75 54.85 54.53 54.79 334,698 +0.21(+0.38%)
Oct 13, 2017 54.66 55.04 54.17 54.58 351,421 -0.06(-0.11%)
Oct 12, 2017 54.89 54.89 54.52 54.64 459,788 -0.11(-0.20%)
Oct 11, 2017 54.79 55.10 54.35 54.75 646,426 -0.27(-0.49%)
Oct 10, 2017 54.69 55.22 54.44 55.02 756,330 +0.37(+0.68%)
Oct 09, 2017 54.55 54.70 54.35 54.65 561,136 +0.13(+0.24%)
Oct 06, 2017 54.31 54.52 53.76 54.52 597,484 +0.31(+0.57%)
Oct 05, 2017 53.57 54.50 53.44 54.21 928,783 +0.69(+1.29%)
Oct 04, 2017 53.51 53.85 53.33 53.52 630,184 -0.09(-0.17%)
Oct 03, 2017 53.70 53.93 53.07 53.61 957,665 -0.05(-0.09%)
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.