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, 2019 46.92 47.38 46.84 47.03 641,900 +0.07(+0.15%)
Dec 30, 2019 47.24 47.40 46.94 46.96 781,287 -0.07(-0.15%)
Dec 27, 2019 47.29 47.29 46.95 47.03 501,900 -0.25(-0.53%)
Dec 26, 2019 47.07 47.42 46.81 47.28 368,789 +0.32(+0.68%)
Dec 24, 2019 47.48 47.57 46.86 46.96 206,100 -0.36(-0.76%)
Dec 23, 2019 47.81 47.81 46.68 47.32 2,044,144 -0.44(-0.92%)
Dec 20, 2019 47.44 47.89 47.35 47.76 2,769,900 +0.45(+0.95%)
Dec 19, 2019 46.55 47.48 46.19 47.31 1,738,629 +0.84(+1.81%)
Dec 18, 2019 46.80 46.80 46.45 46.47 1,615,216 -0.19(-0.41%)
Dec 17, 2019 46.11 46.81 46.02 46.66 2,079,440 +0.48(+1.04%)
Dec 16, 2019 45.81 46.30 45.60 46.18 2,058,983 +0.86(+1.90%)
Dec 13, 2019 45.47 45.94 45.24 45.32 825,500 +0.03(+0.07%)
Dec 12, 2019 44.09 45.45 44.04 45.29 1,336,457 +1.30(+2.96%)
Dec 11, 2019 44.12 44.24 43.61 43.99 1,716,540 -0.13(-0.29%)
Dec 10, 2019 44.11 44.50 43.99 44.12 2,023,497 -0.10(-0.23%)
Dec 09, 2019 44.15 44.41 44.01 44.22 806,559 -0.14(-0.32%)
Dec 06, 2019 44.35 44.88 44.14 44.36 1,127,100 +0.42(+0.96%)
Dec 05, 2019 44.22 44.50 43.78 43.94 872,495 -0.02(-0.05%)
Dec 04, 2019 43.79 44.33 43.65 43.96 952,341 +0.29(+0.66%)
Dec 03, 2019 43.78 43.82 43.30 43.67 1,115,884 -0.88(-1.98%)
Dec 02, 2019 45.32 45.55 44.55 44.55 965,246 -0.47(-1.04%)
Nov 29, 2019 45.03 45.44 44.94 45.02 328,500 -0.07(-0.16%)
Nov 27, 2019 45.10 45.42 44.88 45.09 871,800 +0.25(+0.56%)
Nov 26, 2019 44.62 44.92 44.40 44.84 2,306,489 +0.26(+0.58%)
Nov 25, 2019 44.20 44.72 43.86 44.58 959,828 +0.35(+0.79%)
Nov 22, 2019 43.65 44.48 43.50 44.23 2,196,700 +0.62(+1.42%)
Nov 21, 2019 44.17 44.25 43.61 43.61 820,441 -0.39(-0.89%)
Nov 20, 2019 43.79 44.01 43.36 44.00 1,100,216 -0.07(-0.16%)
Nov 19, 2019 43.57 44.24 43.54 44.07 2,085,466 +0.55(+1.26%)
Nov 18, 2019 43.74 43.79 43.19 43.52 1,171,930 -0.37(-0.84%)
Nov 15, 2019 44.35 44.38 43.74 43.89 1,291,500 -0.15(-0.34%)
Nov 14, 2019 43.67 44.10 43.40 44.04 769,978 +0.21(+0.48%)
Nov 13, 2019 43.76 43.91 43.24 43.83 917,237 -0.37(-0.84%)
Nov 12, 2019 43.90 44.46 43.58 44.20 1,464,052 +0.55(+1.26%)
Nov 11, 2019 43.44 43.88 43.29 43.65 1,582,286 -0.29(-0.66%)
Nov 08, 2019 44.08 44.16 43.78 43.94 735,600 -0.13(-0.29%)
Nov 07, 2019 43.73 44.58 43.55 44.07 2,093,367 +0.64(+1.47%)
Nov 06, 2019 43.78 43.84 43.16 43.43 1,235,900 -0.52(-1.18%)
Nov 05, 2019 42.60 44.56 42.60 43.95 2,117,752 -0.99(-2.20%)
Nov 04, 2019 44.75 45.09 44.31 44.94 1,919,741 +0.64(+1.44%)
Nov 01, 2019 43.60 44.36 43.43 44.30 1,570,500 +0.95(+2.19%)
Oct 31, 2019 43.68 43.90 42.44 43.35 1,521,698 -0.56(-1.28%)
Oct 30, 2019 43.73 44.01 43.11 43.91 1,077,731 +0.07(+0.16%)
Oct 29, 2019 44.36 44.52 43.63 43.84 1,692,437 -0.47(-1.06%)
Oct 28, 2019 44.19 44.89 43.57 44.31 4,737,837 +2.31(+5.50%)
Oct 25, 2019 41.75 42.11 41.48 42.00 1,233,100 +0.07(+0.17%)
Oct 24, 2019 42.09 42.13 41.40 41.93 2,375,584 -0.06(-0.14%)
Oct 23, 2019 41.44 42.05 41.43 41.99 1,304,483 +0.34(+0.82%)
Oct 22, 2019 41.12 41.88 40.93 41.65 1,800,471 +0.44(+1.07%)
Oct 21, 2019 41.39 41.90 41.20 41.21 1,477,463 +0.22(+0.54%)
Oct 18, 2019 40.84 41.21 40.70 40.99 1,298,500 +0.12(+0.29%)
Oct 17, 2019 40.46 41.12 40.40 40.87 1,387,343 +0.57(+1.41%)
Oct 16, 2019 39.98 40.61 39.71 40.30 1,591,009 +0.35(+0.88%)
Oct 15, 2019 39.63 40.42 39.56 39.95 1,999,098 +0.43(+1.09%)
Oct 14, 2019 39.08 39.66 38.89 39.52 1,085,941 +0.04(+0.10%)
Oct 11, 2019 38.92 39.87 38.84 39.48 1,662,400 +1.32(+3.46%)
Oct 10, 2019 38.21 38.87 38.11 38.16 3,024,876 +0.24(+0.63%)
Oct 09, 2019 37.63 38.22 36.98 37.92 1,856,327 +0.49(+1.31%)
Oct 08, 2019 38.91 38.91 37.40 37.43 1,918,755 -2.00(-5.07%)
Oct 07, 2019 40.01 40.15 39.43 39.43 1,629,070 -0.69(-1.72%)
Oct 04, 2019 39.18 40.14 39.12 40.12 1,837,500 +0.89(+2.27%)
Oct 03, 2019 39.31 39.62 38.69 39.23 2,120,219 -0.29(-0.73%)
Oct 02, 2019 40.00 40.14 39.11 39.52 2,182,535 -0.90(-2.23%)
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.