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 (%)
Feb 28, 2020 41.62 42.30 40.19 41.25 3,801,700 -1.88(-4.36%)
Feb 27, 2020 44.70 44.97 43.11 43.13 2,340,335 -2.54(-5.56%)
Feb 26, 2020 46.37 47.01 45.52 45.67 1,734,053 -0.42(-0.91%)
Feb 25, 2020 48.15 48.36 46.04 46.09 2,320,799 -1.95(-4.06%)
Feb 24, 2020 47.91 48.26 47.47 48.04 2,712,763 -1.67(-3.36%)
Feb 21, 2020 49.46 49.81 48.97 49.71 2,242,700 -0.04(-0.08%)
Feb 20, 2020 49.00 49.85 48.95 49.75 1,400,053 +0.45(+0.91%)
Feb 19, 2020 50.43 50.43 48.59 49.30 2,360,609 -0.70(-1.40%)
Feb 18, 2020 49.28 50.24 49.13 50.00 2,955,620 +1.72(+3.56%)
Feb 14, 2020 47.92 48.33 47.70 48.28 1,374,200 +0.48(+1.00%)
Feb 13, 2020 47.38 47.82 47.13 47.80 738,093 +0.18(+0.38%)
Feb 12, 2020 47.61 48.37 47.47 47.62 654,651 +0.27(+0.57%)
Feb 11, 2020 46.33 47.67 46.33 47.35 1,329,030 +1.23(+2.67%)
Feb 10, 2020 46.05 46.18 45.53 46.12 459,688 -0.03(-0.07%)
Feb 07, 2020 45.38 46.64 45.13 46.15 1,018,700 +0.38(+0.83%)
Feb 06, 2020 46.10 46.55 45.60 45.77 981,618 -0.16(-0.35%)
Feb 05, 2020 44.99 45.95 44.99 45.93 940,828 +1.59(+3.59%)
Feb 04, 2020 44.52 44.78 44.18 44.34 1,048,398 +0.59(+1.35%)
Feb 03, 2020 43.87 44.38 43.73 43.75 849,270 +0.19(+0.44%)
Jan 31, 2020 44.14 44.31 43.42 43.56 1,450,300 -1.09(-2.44%)
Jan 30, 2020 44.39 44.89 44.05 44.65 1,689,130 -0.17(-0.38%)
Jan 29, 2020 44.79 45.21 44.75 44.82 830,401 +0.10(+0.22%)
Jan 28, 2020 44.04 44.84 43.87 44.72 1,889,170 +1.01(+2.31%)
Jan 27, 2020 43.63 43.92 43.12 43.71 2,073,709 -0.92(-2.06%)
Jan 24, 2020 44.98 44.98 44.15 44.63 1,542,000 -0.28(-0.62%)
Jan 23, 2020 44.77 45.17 44.14 44.91 1,251,625 -0.36(-0.80%)
Jan 22, 2020 45.71 45.87 45.12 45.27 2,030,861 -0.38(-0.83%)
Jan 21, 2020 46.51 46.72 45.63 45.65 1,419,535 -1.25(-2.67%)
Jan 17, 2020 47.03 47.26 46.78 46.90 1,000,500 -0.10(-0.21%)
Jan 16, 2020 47.14 47.48 46.82 47.00 1,023,596 +0.26(+0.56%)
Jan 15, 2020 47.11 47.27 46.60 46.74 707,061 -0.71(-1.50%)
Jan 14, 2020 47.80 47.99 47.28 47.45 1,122,559 -0.41(-0.86%)
Jan 13, 2020 47.74 48.12 47.72 47.86 848,982 +0.28(+0.59%)
Jan 10, 2020 47.83 48.03 47.47 47.58 856,900 -0.27(-0.56%)
Jan 09, 2020 47.68 47.98 47.31 47.85 1,169,100 +0.64(+1.36%)
Jan 08, 2020 47.05 47.77 47.05 47.21 750,598 +0.21(+0.45%)
Jan 07, 2020 46.90 47.15 46.66 47.00 1,397,295 +0.03(+0.06%)
Jan 06, 2020 46.50 47.08 46.33 46.97 806,569 -0.09(-0.19%)
Jan 03, 2020 46.72 47.11 46.52 47.06 986,800 -0.49(-1.03%)
Jan 02, 2020 47.33 47.58 46.93 47.55 954,084 +0.52(+1.11%)
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%)
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.