Athene Holding Ltd (NY: ATH )

65.22 USD +0.92 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 64.81 65.59 64.71 65.22 637,056 +0.92(+1.43%)
Jul 22, 2021 63.67 64.65 63.26 64.30 571,894 +0.33(+0.52%)
Jul 21, 2021 63.83 65.43 63.76 63.97 616,536 +0.74(+1.17%)
Jul 20, 2021 61.74 63.94 61.71 63.23 1,088,567 +1.43(+2.31%)
Jul 19, 2021 61.30 61.96 60.36 61.80 1,006,267 -0.64(-1.02%)
Jul 16, 2021 65.51 65.51 62.22 62.44 1,138,174 -2.72(-4.17%)
Jul 15, 2021 64.49 65.72 64.49 65.16 881,418 -0.40(-0.61%)
Jul 14, 2021 65.65 66.07 65.11 65.56 567,268 +0.30(+0.46%)
Jul 13, 2021 66.74 66.74 64.20 65.26 1,263,087 -1.86(-2.77%)
Jul 12, 2021 66.93 67.69 66.50 67.12 639,510 +0.20(+0.30%)
Jul 09, 2021 66.81 67.00 66.11 66.92 525,634 +1.21(+1.84%)
Jul 08, 2021 67.33 67.38 65.31 65.71 1,319,834 -3.07(-4.46%)
Jul 07, 2021 68.98 69.27 67.22 68.78 916,291 -0.52(-0.75%)
Jul 06, 2021 70.09 70.37 68.75 69.30 1,688,363 -0.81(-1.16%)
Jul 02, 2021 68.50 70.29 67.83 70.11 899,368 +1.71(+2.50%)
Jul 01, 2021 67.60 68.53 66.01 68.40 1,495,865 +0.90(+1.33%)
Jun 30, 2021 67.52 67.97 66.63 67.50 2,252,273 -0.25(-0.37%)
Jun 29, 2021 67.00 68.00 66.80 67.75 1,390,378 +1.04(+1.56%)
Jun 28, 2021 66.87 67.29 66.03 66.71 1,694,388 -0.20(-0.30%)
Jun 25, 2021 65.00 67.19 64.65 66.91 1,292,621 +2.53(+3.93%)
Jun 24, 2021 63.87 64.72 63.31 64.38 975,317 +0.87(+1.37%)
Jun 23, 2021 63.23 63.85 63.12 63.51 854,491 +0.14(+0.22%)
Jun 22, 2021 63.70 63.72 62.80 63.37 755,583 -0.29(-0.46%)
Jun 21, 2021 62.54 63.76 62.24 63.66 682,134 +1.42(+2.28%)
Jun 18, 2021 62.48 63.07 61.79 62.24 2,191,977 -1.20(-1.89%)
Jun 17, 2021 64.45 64.51 62.20 63.44 2,068,818 -0.46(-0.72%)
Jun 16, 2021 63.32 64.38 63.18 63.90 1,015,062 +0.56(+0.88%)
Jun 15, 2021 62.88 63.82 62.64 63.34 1,234,980 +0.53(+0.84%)
Jun 14, 2021 63.15 63.45 62.70 62.81 618,682 -0.20(-0.32%)
Jun 11, 2021 62.58 63.01 62.31 63.01 953,342 +0.45(+0.72%)
Jun 10, 2021 62.92 63.18 62.37 62.56 989,650 +0.03(+0.05%)
Jun 09, 2021 62.71 62.76 62.33 62.53 832,493 -0.28(-0.45%)
Jun 08, 2021 62.97 63.21 62.23 62.81 1,210,849 -0.28(-0.44%)
Jun 07, 2021 63.08 63.22 62.47 63.09 1,145,713 +0.24(+0.38%)
Jun 04, 2021 62.96 63.24 62.65 62.85 823,658 +0.00(+0.00%)
Jun 03, 2021 62.13 63.45 61.74 62.85 1,165,668 +0.40(+0.64%)
Jun 02, 2021 62.31 62.97 61.35 62.45 2,058,149 +0.15(+0.24%)
Jun 01, 2021 63.08 63.62 62.03 62.30 1,212,896 -0.33(-0.53%)
May 28, 2021 63.26 63.34 62.07 62.63 1,280,891 -0.31(-0.49%)
May 27, 2021 62.80 63.43 62.17 62.94 2,637,385 +0.45(+0.72%)
May 26, 2021 61.84 63.04 61.60 62.49 1,376,457 +0.79(+1.28%)
May 25, 2021 62.77 63.15 61.51 61.70 772,397 -1.00(-1.59%)
May 24, 2021 63.01 63.50 62.65 62.70 755,530 -0.14(-0.22%)
May 21, 2021 62.66 63.54 62.57 62.84 1,038,701 +0.65(+1.05%)
May 20, 2021 62.58 63.00 61.38 62.19 627,256 -0.21(-0.34%)
May 19, 2021 60.85 62.40 60.06 62.40 1,213,199 +0.67(+1.09%)
May 18, 2021 62.28 62.66 61.73 61.73 828,550 -0.47(-0.76%)
May 17, 2021 62.03 62.48 61.18 62.20 720,139 -0.03(-0.05%)
May 14, 2021 61.09 62.65 61.09 62.23 1,334,009 +1.35(+2.22%)
May 13, 2021 60.23 61.69 60.12 60.88 1,008,796 +0.40(+0.66%)
May 12, 2021 62.29 62.45 59.97 60.48 2,094,712 -1.95(-3.12%)
May 11, 2021 61.19 62.66 60.42 62.43 1,109,235 +0.14(+0.22%)
May 10, 2021 63.28 63.36 62.26 62.29 1,212,175 -0.76(-1.21%)
May 07, 2021 61.75 63.27 61.20 63.05 1,193,126 +1.15(+1.86%)
May 06, 2021 61.20 61.96 60.47 61.90 1,266,829 +0.83(+1.36%)
May 05, 2021 60.65 61.38 59.40 61.07 1,255,514 +1.80(+3.04%)
May 04, 2021 59.34 60.17 58.62 59.27 1,263,581 -0.10(-0.17%)
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.