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, 2018 45.69 46.02 45.29 45.87 1,248,310 +0.52(+1.15%)
Jul 30, 2018 45.23 45.81 44.89 45.35 702,645 +0.28(+0.62%)
Jul 27, 2018 45.27 45.82 44.85 45.07 834,600 +0.08(+0.18%)
Jul 26, 2018 44.95 45.63 44.95 44.99 827,762 +0.15(+0.33%)
Jul 25, 2018 45.03 45.08 44.41 44.84 578,802 -0.31(-0.69%)
Jul 24, 2018 44.67 45.83 44.66 45.15 687,047 +0.49(+1.10%)
Jul 23, 2018 43.91 44.95 43.91 44.66 766,796 +0.71(+1.62%)
Jul 20, 2018 44.10 44.24 43.72 43.95 741,795 -0.24(-0.54%)
Jul 19, 2018 44.74 44.79 44.09 44.19 665,336 -0.59(-1.32%)
Jul 18, 2018 44.59 45.15 44.36 44.78 866,760 +0.18(+0.40%)
Jul 17, 2018 44.25 44.77 44.07 44.60 814,176 +0.32(+0.72%)
Jul 16, 2018 44.73 44.92 44.17 44.28 1,127,533 -0.25(-0.56%)
Jul 13, 2018 44.69 44.99 44.38 44.53 862,228 -0.21(-0.47%)
Jul 12, 2018 45.30 45.36 44.44 44.74 797,796 -0.19(-0.42%)
Jul 11, 2018 45.12 45.38 44.83 44.93 807,660 -0.52(-1.14%)
Jul 10, 2018 45.76 45.85 45.12 45.45 755,158 -0.08(-0.18%)
Jul 09, 2018 44.79 45.54 44.78 45.53 661,029 +0.81(+1.81%)
Jul 06, 2018 44.01 44.73 43.63 44.72 932,553 +0.51(+1.15%)
Jul 05, 2018 44.49 45.09 43.88 44.21 725,028 +0.20(+0.45%)
Jul 03, 2018 44.01 44.01 44.01 0 -0.46(-1.03%)
Jul 02, 2018 43.85 44.47 43.76 44.47 841,551 +0.63(+1.44%)
Jun 29, 2018 44.93 43.84 1,461,770 +0.25(+0.57%)
Jun 28, 2018 43.30 43.76 43.09 43.59 1,006,064 +0.29(+0.67%)
Jun 27, 2018 44.35 44.55 43.23 43.30 1,163,855 -1.11(-2.50%)
Jun 26, 2018 44.34 44.56 43.71 44.41 1,354,925 +0.11(+0.25%)
Jun 25, 2018 44.39 44.54 43.89 44.30 1,155,004 -0.21(-0.47%)
Jun 22, 2018 44.75 45.05 44.47 44.51 3,406,101 -0.01(-0.02%)
Jun 21, 2018 45.04 45.37 44.36 44.52 1,455,534 -0.67(-1.48%)
Jun 20, 2018 45.97 45.97 45.11 45.19 1,391,843 -0.33(-0.72%)
Jun 19, 2018 45.65 45.94 45.40 45.52 1,388,415 -0.50(-1.09%)
Jun 18, 2018 46.50 46.67 46.01 46.02 1,248,278 -0.64(-1.37%)
Jun 15, 2018 46.70 46.00 46.66 1,818,110 +0.07(+0.15%)
Jun 14, 2018 46.35 46.71 45.78 46.59 1,231,667 +0.12(+0.26%)
Jun 13, 2018 46.00 47.49 45.57 46.47 3,386,360 +1.15(+2.54%)
Jun 12, 2018 46.40 46.44 44.46 45.32 3,565,627 -0.90(-1.95%)
Jun 11, 2018 46.00 46.58 46.00 46.22 1,085,920 +0.41(+0.90%)
Jun 08, 2018 45.67 46.12 45.58 45.81 888,416 -0.19(-0.41%)
Jun 07, 2018 45.98 46.12 45.60 46.00 2,768,119 +0.29(+0.63%)
Jun 06, 2018 45.71 1,006,446 +0.43(+0.95%)
Jun 05, 2018 45.54 45.57 44.54 45.28 2,105,786 -0.44(-0.96%)
Jun 04, 2018 45.61 45.85 45.18 45.72 842,044 +0.18(+0.40%)
Jun 01, 2018 45.22 45.93 45.22 45.54 1,246,154 +0.87(+1.95%)
May 31, 2018 45.43 45.43 43.96 44.67 3,865,772 -0.75(-1.65%)
May 30, 2018 45.08 45.72 44.62 45.42 1,585,592 +0.58(+1.29%)
May 29, 2018 46.61 46.64 44.79 44.84 1,173,937 -2.21(-4.70%)
May 25, 2018 47.05 47.05 47.05 0 -0.28(-0.59%)
May 24, 2018 47.11 47.64 46.84 47.33 1,271,622 +0.13(+0.28%)
May 23, 2018 46.96 47.77 46.70 47.20 1,298,386 +0.14(+0.30%)
May 22, 2018 46.24 47.10 45.87 47.06 1,071,232 +0.98(+2.13%)
May 21, 2018 46.42 46.63 46.00 46.08 775,945 -0.26(-0.56%)
May 18, 2018 46.83 46.98 46.19 46.34 1,202,347 -0.37(-0.79%)
May 17, 2018 46.34 46.91 46.03 46.71 1,225,013 +0.42(+0.91%)
May 16, 2018 46.77 46.85 46.06 46.29 1,361,399 -0.42(-0.90%)
May 15, 2018 46.93 47.27 46.60 46.71 998,404 -0.39(-0.83%)
May 14, 2018 46.50 47.41 46.50 47.10 1,127,782 +0.59(+1.27%)
May 11, 2018 46.85 47.19 46.32 46.51 1,140,623 -0.11(-0.24%)
May 10, 2018 46.62 46.96 46.33 46.62 2,009,796 -0.01(-0.02%)
May 09, 2018 46.56 46.73 45.84 46.63 1,626,599 +0.31(+0.67%)
May 08, 2018 46.59 47.11 46.05 46.32 1,005,750 -0.35(-0.75%)
May 07, 2018 46.96 47.16 46.38 46.67 1,359,155 -0.03(-0.06%)
May 04, 2018 46.70 48.17 46.27 46.70 2,042,728 -0.86(-1.81%)
May 03, 2018 48.31 48.35 46.61 47.56 1,598,228 -0.93(-1.92%)
May 02, 2018 49.06 49.28 48.27 48.49 1,134,617 -0.80(-1.62%)
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.