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 (%)
Jul 31, 2019 41.81 41.94 40.21 40.86 1,397,462 -0.97(-2.32%)
Jul 30, 2019 41.76 41.88 41.41 41.83 939,321 -0.22(-0.52%)
Jul 29, 2019 42.32 42.70 42.02 42.05 763,700 -0.46(-1.08%)
Jul 26, 2019 42.71 42.78 42.31 42.51 1,126,900 -0.07(-0.16%)
Jul 25, 2019 42.72 42.72 42.34 42.58 635,057 -0.07(-0.16%)
Jul 24, 2019 42.40 42.85 42.09 42.65 704,446 +0.13(+0.31%)
Jul 23, 2019 42.09 42.59 42.09 42.52 925,447 +0.57(+1.36%)
Jul 22, 2019 42.17 42.37 41.92 41.95 758,526 -0.20(-0.47%)
Jul 19, 2019 42.18 42.52 42.03 42.15 1,571,800 +0.09(+0.21%)
Jul 18, 2019 41.59 42.27 41.46 42.06 1,556,717 +0.38(+0.91%)
Jul 17, 2019 42.37 42.37 41.58 41.68 586,166 -0.81(-1.91%)
Jul 16, 2019 42.52 42.60 42.22 42.49 1,191,700 -0.02(-0.05%)
Jul 15, 2019 43.29 43.29 42.44 42.51 814,193 -0.59(-1.37%)
Jul 12, 2019 42.85 43.25 42.62 43.10 535,800 +0.32(+0.75%)
Jul 11, 2019 42.58 42.88 42.17 42.78 990,549 +0.28(+0.66%)
Jul 10, 2019 43.13 43.28 42.42 42.50 1,054,422 -0.62(-1.44%)
Jul 09, 2019 43.46 43.51 43.01 43.12 1,106,941 -0.67(-1.53%)
Jul 08, 2019 43.87 44.09 43.54 43.79 1,016,475 -0.45(-1.02%)
Jul 05, 2019 43.94 44.66 43.81 44.24 538,100 +0.55(+1.26%)
Jul 03, 2019 43.41 43.88 43.28 43.69 488,600 +0.39(+0.90%)
Jul 02, 2019 43.77 43.77 42.96 43.30 1,540,677 -0.53(-1.21%)
Jul 01, 2019 43.54 44.06 43.43 43.83 2,003,440 +0.77(+1.79%)
Jun 28, 2019 42.47 43.06 42.35 43.06 2,450,300 +0.93(+2.21%)
Jun 27, 2019 41.97 42.28 41.73 42.13 1,610,589 +0.35(+0.84%)
Jun 26, 2019 42.01 42.34 41.63 41.78 1,013,074 -0.02(-0.05%)
Jun 25, 2019 42.17 42.17 41.22 41.80 1,463,220 -0.47(-1.11%)
Jun 24, 2019 42.55 42.65 42.09 42.27 1,276,713 -0.31(-0.73%)
Jun 21, 2019 43.36 43.66 42.47 42.58 1,350,500 -0.79(-1.82%)
Jun 20, 2019 43.57 43.72 42.36 43.37 1,983,188 +0.25(+0.58%)
Jun 19, 2019 43.42 43.84 43.11 43.12 2,369,290 -0.13(-0.30%)
Jun 18, 2019 43.22 43.86 43.12 43.25 1,583,313 +0.00(+0.00%)
Jun 17, 2019 43.62 43.66 43.12 43.25 1,229,667 -0.33(-0.76%)
Jun 14, 2019 43.20 43.73 42.74 43.58 1,392,100 +0.35(+0.81%)
Jun 13, 2019 43.28 43.41 42.85 43.23 1,555,339 +0.11(+0.26%)
Jun 12, 2019 43.27 43.49 42.86 43.12 1,230,954 -0.19(-0.44%)
Jun 11, 2019 43.85 44.05 43.31 43.31 1,917,186 +0.29(+0.67%)
Jun 10, 2019 43.41 43.72 42.87 43.02 1,787,169 -0.01(-0.02%)
Jun 07, 2019 42.50 43.35 42.37 43.03 2,135,000 +0.77(+1.82%)
Jun 06, 2019 42.10 42.80 42.07 42.26 2,112,662 -0.21(-0.49%)
Jun 05, 2019 42.51 42.84 42.02 42.47 1,722,780 +0.09(+0.21%)
Jun 04, 2019 41.92 42.57 41.69 42.38 1,680,650 +1.13(+2.74%)
Jun 03, 2019 40.43 41.27 40.43 41.25 1,930,861 +0.60(+1.48%)
May 31, 2019 41.26 41.44 40.52 40.65 1,892,200 -1.26(-3.01%)
May 30, 2019 42.47 43.17 41.79 41.91 1,421,795 -0.40(-0.95%)
May 29, 2019 41.99 42.45 41.90 42.31 938,222 -0.06(-0.14%)
May 28, 2019 43.01 43.34 42.24 42.37 1,827,680 -0.72(-1.67%)
May 24, 2019 42.59 43.21 42.45 43.09 1,229,100 +0.67(+1.58%)
May 23, 2019 43.14 43.14 42.12 42.42 1,384,746 -1.17(-2.68%)
May 22, 2019 43.15 43.62 43.08 43.59 1,799,917 +0.17(+0.39%)
May 21, 2019 42.93 43.60 42.89 43.42 1,497,573 +0.68(+1.59%)
May 20, 2019 42.27 43.09 42.27 42.74 1,400,412 +0.11(+0.26%)
May 17, 2019 42.94 43.44 42.62 42.63 1,298,400 -0.85(-1.95%)
May 16, 2019 43.33 44.08 43.10 43.48 1,301,326 +0.47(+1.09%)
May 15, 2019 43.35 43.38 42.89 43.01 1,904,306 -0.69(-1.58%)
May 14, 2019 43.14 44.09 43.02 43.70 1,340,669 +0.67(+1.56%)
May 13, 2019 44.35 44.45 42.52 43.03 3,163,234 -2.20(-4.86%)
May 10, 2019 44.63 45.24 44.42 45.23 2,048,400 +0.44(+0.98%)
May 09, 2019 44.88 45.31 44.48 44.79 2,323,386 -0.40(-0.89%)
May 08, 2019 42.78 45.36 41.93 45.19 3,414,441 +1.90(+4.39%)
May 07, 2019 43.75 45.10 43.15 43.29 2,644,070 -2.56(-5.58%)
May 06, 2019 44.65 46.07 44.54 45.85 1,447,366 +0.38(+0.84%)
May 03, 2019 45.05 45.75 45.00 45.47 813,300 +0.47(+1.04%)
May 02, 2019 44.94 45.56 44.59 45.00 1,125,676 +0.19(+0.42%)
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.