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 (%)
Oct 31, 2018 45.84 46.53 45.53 45.72 1,851,757 +0.56(+1.24%)
Oct 30, 2018 44.68 45.25 43.87 45.16 1,133,650 +0.63(+1.41%)
Oct 29, 2018 46.12 46.48 44.17 44.53 1,378,055 -1.01(-2.22%)
Oct 26, 2018 45.38 45.99 45.12 45.54 1,085,000 -0.45(-0.98%)
Oct 25, 2018 45.45 46.51 45.45 45.99 965,120 +0.89(+1.97%)
Oct 24, 2018 47.08 47.25 45.05 45.10 1,141,874 -2.02(-4.29%)
Oct 23, 2018 46.90 47.47 46.33 47.12 921,815 -0.57(-1.20%)
Oct 22, 2018 48.80 49.09 47.59 47.69 1,010,782 -1.05(-2.15%)
Oct 19, 2018 48.34 49.08 48.16 48.74 374,900 +0.27(+0.56%)
Oct 18, 2018 48.86 49.48 48.13 48.47 615,147 -0.53(-1.08%)
Oct 17, 2018 49.03 49.60 48.74 49.00 831,325 -0.03(-0.06%)
Oct 16, 2018 49.06 49.29 48.41 49.03 839,150 +0.27(+0.55%)
Oct 15, 2018 48.76 49.02 48.54 48.76 923,465 +0.20(+0.41%)
Oct 12, 2018 49.09 49.19 47.85 48.56 623,700 +0.17(+0.35%)
Oct 11, 2018 50.27 50.38 48.28 48.39 981,127 -2.10(-4.16%)
Oct 10, 2018 51.91 52.09 50.43 50.49 964,935 -1.35(-2.60%)
Oct 09, 2018 52.01 52.29 51.44 51.84 998,471 -0.17(-0.33%)
Oct 08, 2018 51.79 52.16 51.55 52.01 723,742 +0.05(+0.10%)
Oct 05, 2018 52.30 52.49 51.64 51.96 663,100 -0.31(-0.59%)
Oct 04, 2018 52.40 52.84 51.88 52.27 1,463,541 +0.02(+0.04%)
Oct 03, 2018 52.15 52.52 51.86 52.25 649,631 +0.82(+1.59%)
Oct 02, 2018 51.52 51.92 51.06 51.43 392,027 -0.04(-0.08%)
Oct 01, 2018 52.06 52.31 51.29 51.47 767,362 -0.19(-0.37%)
Sep 28, 2018 50.78 51.74 50.35 51.66 1,151,800 +0.58(+1.14%)
Sep 27, 2018 50.75 51.50 50.57 51.08 1,349,628 +0.37(+0.73%)
Sep 26, 2018 51.58 51.65 50.57 50.71 1,924,325 -0.85(-1.65%)
Sep 25, 2018 52.38 52.45 51.34 51.56 678,906 -0.62(-1.19%)
Sep 24, 2018 53.36 53.46 52.00 52.18 999,194 -1.19(-2.23%)
Sep 21, 2018 53.71 53.92 53.30 53.37 1,891,200 +0.15(+0.28%)
Sep 20, 2018 52.00 53.37 51.99 53.22 1,281,104 +1.64(+3.18%)
Sep 19, 2018 51.33 51.83 51.08 51.58 998,068 +0.31(+0.60%)
Sep 18, 2018 51.22 51.71 51.14 51.27 1,171,721 +0.13(+0.25%)
Sep 17, 2018 51.19 51.29 50.86 51.14 1,248,369 +0.03(+0.06%)
Sep 14, 2018 50.32 51.16 50.30 51.11 1,558,100 +0.91(+1.81%)
Sep 13, 2018 49.90 50.38 49.67 50.20 832,742 +0.64(+1.29%)
Sep 12, 2018 49.44 49.82 49.00 49.56 778,250 +0.32(+0.65%)
Sep 11, 2018 48.84 49.60 48.65 49.24 831,874 +0.16(+0.33%)
Sep 10, 2018 49.30 49.30 48.82 49.08 382,317 +0.03(+0.06%)
Sep 07, 2018 49.11 49.45 48.80 49.05 753,300 +0.04(+0.08%)
Sep 06, 2018 49.50 49.86 48.79 49.01 1,012,019 -0.56(-1.13%)
Sep 05, 2018 49.50 49.90 49.26 49.57 461,725 +0.17(+0.34%)
Sep 04, 2018 49.71 49.95 49.29 49.40 718,729 -0.26(-0.52%)
Aug 31, 2018 49.66 49.66 49.66 0 -0.03(-0.06%)
Aug 30, 2018 49.93 50.20 49.59 49.69 360,861 -0.35(-0.70%)
Aug 29, 2018 50.18 50.41 49.66 50.04 578,486 -0.14(-0.28%)
Aug 28, 2018 50.31 50.59 49.94 50.18 685,104 -0.14(-0.28%)
Aug 27, 2018 50.15 50.59 49.93 50.32 771,635 +0.39(+0.78%)
Aug 24, 2018 49.82 50.02 49.63 49.93 364,300 +0.47(+0.95%)
Aug 23, 2018 49.89 50.00 49.27 49.46 603,134 -0.28(-0.56%)
Aug 22, 2018 49.96 50.07 49.52 49.74 701,588 -0.32(-0.64%)
Aug 21, 2018 49.89 50.41 49.72 50.06 732,717 +0.34(+0.68%)
Aug 20, 2018 50.13 50.28 49.69 49.72 701,993 -0.26(-0.52%)
Aug 17, 2018 49.47 50.10 49.44 49.98 982,800 +0.41(+0.83%)
Aug 16, 2018 49.40 50.02 49.29 49.57 898,847 +0.72(+1.47%)
Aug 15, 2018 48.63 49.15 48.51 48.85 845,287 -0.22(-0.45%)
Aug 14, 2018 48.84 49.38 48.81 49.07 1,014,165 +0.19(+0.39%)
Aug 13, 2018 49.69 49.69 48.84 48.88 1,626,369 -0.72(-1.45%)
Aug 10, 2018 49.23 50.00 48.93 49.60 1,622,300 +0.29(+0.59%)
Aug 09, 2018 48.99 49.76 48.90 49.31 1,907,321 +0.25(+0.51%)
Aug 08, 2018 49.67 49.70 48.99 49.06 1,362,268 -0.55(-1.11%)
Aug 07, 2018 50.00 50.06 49.16 49.61 1,520,155 -0.06(-0.12%)
Aug 06, 2018 49.26 50.06 49.04 49.67 2,288,825 +0.44(+0.89%)
Aug 03, 2018 48.33 49.30 48.07 49.23 2,006,000 +3.46(+7.56%)
Aug 02, 2018 45.75 46.02 45.20 45.77 1,025,396 -0.44(-0.95%)
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.