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 (%)
Jan 29, 2021 42.25 42.34 40.21 40.89 1,047,700 -1.60(-3.77%)
Jan 28, 2021 41.88 43.33 41.50 42.49 1,661,187 +0.98(+2.36%)
Jan 27, 2021 41.98 42.32 41.33 41.51 1,850,871 -1.18(-2.76%)
Jan 26, 2021 43.08 43.44 42.21 42.69 1,986,994 -0.02(-0.05%)
Jan 25, 2021 42.93 43.21 42.00 42.71 728,027 -0.58(-1.34%)
Jan 22, 2021 43.00 43.68 42.70 43.29 732,100 -0.40(-0.92%)
Jan 21, 2021 44.74 45.00 43.66 43.69 834,987 -0.98(-2.19%)
Jan 20, 2021 45.89 45.89 44.57 44.67 763,662 +0.01(+0.02%)
Jan 19, 2021 44.83 45.35 44.19 44.66 510,001 +0.29(+0.65%)
Jan 15, 2021 44.74 44.94 43.95 44.37 777,200 -1.15(-2.53%)
Jan 14, 2021 44.98 46.13 44.68 45.52 671,187 +0.74(+1.65%)
Jan 13, 2021 44.66 45.19 44.00 44.78 1,201,452 +0.06(+0.13%)
Jan 12, 2021 44.99 45.55 44.49 44.72 1,019,595 +0.27(+0.61%)
Jan 11, 2021 44.47 45.31 44.29 44.45 682,793 -0.71(-1.57%)
Jan 08, 2021 45.38 45.88 44.51 45.16 899,300 -1.05(-2.27%)
Jan 07, 2021 46.76 46.85 45.94 46.21 2,044,366 +0.20(+0.43%)
Jan 06, 2021 44.13 46.46 43.96 46.01 1,852,413 +3.14(+7.32%)
Jan 05, 2021 41.76 43.63 41.61 42.87 926,375 +0.88(+2.10%)
Jan 04, 2021 43.57 43.77 41.90 41.99 610,876 -1.15(-2.67%)
Dec 31, 2020 43.14 43.14 43.14 709,636 +0.63(+1.48%)
Dec 30, 2020 41.89 42.75 41.68 42.51 709,636 +0.65(+1.55%)
Dec 29, 2020 42.51 42.65 41.67 41.86 809,961 -0.42(-0.99%)
Dec 28, 2020 42.74 43.02 42.21 42.28 640,781 -0.10(-0.24%)
Dec 24, 2020 42.28 42.42 41.63 42.38 193,700 +0.09(+0.21%)
Dec 23, 2020 41.60 42.65 41.55 42.29 749,592 +1.21(+2.95%)
Dec 22, 2020 42.04 42.17 41.04 41.08 1,399,014 -0.55(-1.32%)
Dec 21, 2020 42.39 42.39 40.90 41.63 2,393,263 -0.40(-0.95%)
Dec 18, 2020 42.61 43.21 41.33 42.03 2,221,600 -0.48(-1.13%)
Dec 17, 2020 42.77 42.92 41.76 42.51 1,628,482 +0.11(+0.26%)
Dec 16, 2020 42.65 42.97 42.03 42.40 1,579,469 +0.01(+0.02%)
Dec 15, 2020 42.15 42.66 41.35 42.39 999,000 +0.64(+1.53%)
Dec 14, 2020 43.31 43.41 41.65 41.75 634,325 -0.67(-1.58%)
Dec 11, 2020 42.53 43.06 42.11 42.42 868,300 -0.92(-2.12%)
Dec 10, 2020 42.46 43.66 42.37 43.34 1,180,026 +0.06(+0.14%)
Dec 09, 2020 44.22 44.32 42.95 43.28 1,425,523 -0.38(-0.87%)
Dec 08, 2020 43.08 43.92 43.04 43.66 1,011,896 -0.08(-0.18%)
Dec 07, 2020 45.49 45.51 43.53 43.74 1,646,967 -2.14(-4.66%)
Dec 04, 2020 46.29 46.64 45.78 45.88 1,012,300 +0.13(+0.28%)
Dec 03, 2020 45.67 46.41 45.20 45.75 606,104 -0.05(-0.11%)
Dec 02, 2020 45.14 45.97 44.72 45.80 1,034,135 +0.75(+1.66%)
Dec 01, 2020 45.56 45.97 44.46 45.05 1,263,561 +0.70(+1.58%)
Nov 30, 2020 45.52 45.73 44.34 44.35 1,611,698 -1.57(-3.42%)
Nov 27, 2020 46.15 46.56 45.40 45.92 405,000 -0.26(-0.56%)
Nov 25, 2020 46.30 46.43 45.15 46.18 749,900 -0.66(-1.41%)
Nov 24, 2020 45.68 47.10 45.47 46.84 1,470,960 +2.12(+4.74%)
Nov 23, 2020 43.65 44.85 43.58 44.72 952,881 +1.75(+4.07%)
Nov 20, 2020 42.93 43.20 42.37 42.97 451,200 -0.05(-0.12%)
Nov 19, 2020 42.59 43.13 41.96 43.02 1,350,865 -0.18(-0.42%)
Nov 18, 2020 43.53 43.81 43.12 43.20 1,200,314 -0.02(-0.05%)
Nov 17, 2020 42.22 43.54 41.84 43.22 901,181 +0.26(+0.61%)
Nov 16, 2020 43.29 43.40 42.26 42.96 957,830 +1.09(+2.60%)
Nov 13, 2020 40.79 42.19 40.68 41.87 1,148,300 +1.49(+3.69%)
Nov 12, 2020 40.78 41.38 39.62 40.38 1,140,323 -1.33(-3.19%)
Nov 11, 2020 41.14 41.74 40.18 41.71 1,980,111 +0.80(+1.96%)
Nov 10, 2020 40.83 41.33 40.28 40.91 1,857,412 +0.33(+0.81%)
Nov 09, 2020 38.27 41.48 38.05 40.58 2,621,283 +5.67(+16.24%)
Nov 06, 2020 35.59 35.68 34.49 34.91 1,059,900 -0.27(-0.77%)
Nov 05, 2020 34.00 35.63 34.00 35.18 1,261,769 +1.36(+4.02%)
Nov 04, 2020 34.84 35.03 33.53 33.82 1,632,888 -1.17(-3.34%)
Nov 03, 2020 34.23 36.00 34.15 34.99 2,784,942 +2.57(+7.93%)
Nov 02, 2020 32.44 32.74 32.11 32.42 1,435,974 +0.34(+1.06%)
Oct 30, 2020 31.52 32.09 31.11 32.08 1,426,800 +0.41(+1.29%)
Oct 29, 2020 30.50 31.91 30.05 31.67 1,102,687 +0.87(+2.82%)
Oct 28, 2020 31.12 31.91 30.78 30.80 933,849 -1.17(-3.66%)
Oct 27, 2020 33.13 33.20 31.95 31.97 1,022,801 -1.34(-4.02%)
Oct 26, 2020 33.59 33.75 32.79 33.31 1,399,266 -0.93(-2.72%)
Oct 23, 2020 34.00 34.51 33.65 34.24 1,180,500 +0.47(+1.39%)
Oct 22, 2020 34.00 34.00 33.39 33.77 1,719,219 -0.24(-0.71%)
Oct 21, 2020 34.52 34.55 33.81 34.01 1,713,315 -0.47(-1.36%)
Oct 20, 2020 34.92 35.35 34.38 34.48 1,217,290 +0.02(+0.06%)
Oct 19, 2020 35.29 35.87 34.27 34.46 1,366,135 -0.83(-2.35%)
Oct 16, 2020 35.96 36.24 35.12 35.29 1,290,000 -0.43(-1.20%)
Oct 15, 2020 35.11 35.87 35.03 35.72 1,011,968 +0.02(+0.06%)
Oct 14, 2020 35.87 36.66 35.65 35.70 1,103,327 -0.22(-0.61%)
Oct 13, 2020 36.61 36.63 35.76 35.92 1,582,943 -1.10(-2.97%)
Oct 12, 2020 37.01 37.37 36.82 37.02 764,142 +0.01(+0.03%)
Oct 09, 2020 37.77 38.00 36.82 37.01 647,500 -0.38(-1.02%)
Oct 08, 2020 37.08 37.60 36.73 37.39 897,706 +0.53(+1.44%)
Oct 07, 2020 36.88 37.28 36.43 36.86 1,335,097 +0.57(+1.57%)
Oct 06, 2020 37.38 37.38 35.97 36.29 1,384,677 -0.71(-1.92%)
Oct 05, 2020 36.78 37.59 36.71 37.00 1,455,719 +0.78(+2.15%)
Oct 02, 2020 34.86 36.45 34.65 36.22 3,546,800 +0.58(+1.63%)
Oct 01, 2020 35.11 35.80 34.55 35.64 1,922,508 +1.56(+4.58%)
Sep 30, 2020 34.15 34.53 33.56 34.08 1,304,320 +0.08(+0.24%)
Sep 29, 2020 34.60 34.82 33.66 34.00 979,613 -0.87(-2.49%)
Sep 28, 2020 34.39 35.18 34.22 34.87 1,268,904 +1.57(+4.71%)
Sep 25, 2020 32.57 33.54 32.43 33.30 1,085,800 +0.30(+0.91%)
Sep 24, 2020 33.02 33.57 32.20 33.00 2,304,058 +0.00(+0.00%)
Sep 23, 2020 33.96 34.79 33.00 33.00 800,369 -0.84(-2.48%)
Sep 22, 2020 33.91 34.54 33.53 33.84 939,166 +0.11(+0.33%)
Sep 21, 2020 33.77 34.53 33.09 33.73 1,955,577 -1.27(-3.63%)
Sep 18, 2020 35.61 35.76 35.00 35.00 1,367,800 -0.77(-2.15%)
Sep 17, 2020 35.63 36.22 35.18 35.77 1,545,162 -0.57(-1.57%)
Sep 16, 2020 36.04 37.26 35.77 36.34 905,456 +0.47(+1.31%)
Sep 15, 2020 36.52 36.60 35.68 35.87 1,419,892 -0.56(-1.54%)
Sep 14, 2020 36.27 36.73 35.85 36.43 742,044 +0.67(+1.87%)
Sep 11, 2020 35.71 36.00 35.38 35.76 821,300 +0.06(+0.17%)
Sep 10, 2020 36.72 37.44 35.54 35.70 1,254,060 -0.70(-1.92%)
Sep 09, 2020 36.46 36.84 35.56 36.40 1,078,815 +0.41(+1.14%)
Sep 08, 2020 36.69 36.81 35.62 35.99 1,454,016 -1.30(-3.49%)
Sep 04, 2020 36.53 37.64 35.85 37.29 1,464,400 +1.79(+5.04%)
Sep 03, 2020 36.39 37.48 35.22 35.50 1,525,626 -0.64(-1.77%)
Sep 02, 2020 36.31 36.53 35.72 36.14 1,321,852 -0.12(-0.33%)
Sep 01, 2020 36.27 37.05 35.90 36.26 1,357,952 -0.30(-0.82%)
Aug 31, 2020 37.36 37.56 36.15 36.56 2,054,178 -0.82(-2.19%)
Aug 28, 2020 37.61 37.61 36.80 37.38 980,500 +0.16(+0.43%)
Aug 27, 2020 37.02 37.85 36.88 37.22 1,126,691 +0.29(+0.79%)
Aug 26, 2020 37.33 37.44 36.51 36.93 771,160 -0.45(-1.20%)
Aug 25, 2020 37.69 38.00 36.84 37.38 1,108,526 +0.28(+0.75%)
Aug 24, 2020 35.68 37.10 35.42 37.10 1,200,140 +1.73(+4.89%)
Aug 21, 2020 35.74 36.03 35.11 35.37 1,441,300 -0.53(-1.48%)
Aug 20, 2020 35.94 36.50 35.66 35.90 770,895 -0.62(-1.70%)
Aug 19, 2020 36.16 36.75 36.10 36.52 1,776,866 +0.28(+0.77%)
Aug 18, 2020 36.80 37.25 36.12 36.24 1,608,954 -0.58(-1.58%)
Aug 17, 2020 36.79 36.98 36.48 36.82 1,603,051 -0.11(-0.30%)
Aug 14, 2020 35.85 37.13 35.79 36.93 1,267,400 +0.61(+1.68%)
Aug 13, 2020 35.78 36.53 35.61 36.32 1,273,385 -0.12(-0.33%)
Aug 12, 2020 37.68 37.70 35.96 36.44 1,851,457 -0.18(-0.49%)
Aug 11, 2020 37.59 38.00 36.59 36.62 2,160,379 +0.27(+0.74%)
Aug 10, 2020 35.71 36.58 35.53 36.35 1,878,700 +0.94(+2.65%)
Aug 07, 2020 33.62 35.45 33.62 35.41 1,930,100 +1.40(+4.12%)
Aug 06, 2020 35.00 35.07 33.76 34.01 1,710,852 -1.21(-3.44%)
Aug 05, 2020 33.30 36.15 33.30 35.22 2,817,140 +2.61(+8.00%)
Aug 04, 2020 32.75 33.18 32.50 32.61 1,490,839 -0.29(-0.88%)
Aug 03, 2020 32.35 33.80 32.08 32.90 1,866,728 +0.65(+2.02%)
Jul 31, 2020 32.54 32.55 31.72 32.25 1,000,200 -0.17(-0.52%)
Jul 30, 2020 32.34 32.67 31.67 32.42 1,360,155 -1.12(-3.34%)
Jul 29, 2020 32.65 33.71 32.34 33.54 705,974 +1.05(+3.23%)
Jul 28, 2020 32.72 33.29 32.44 32.49 621,003 -0.53(-1.61%)
Jul 27, 2020 33.19 33.19 31.94 33.02 1,542,067 -0.37(-1.11%)
Jul 24, 2020 33.83 33.91 33.20 33.39 667,300 -0.42(-1.24%)
Jul 23, 2020 33.64 34.41 33.51 33.81 877,759 -0.11(-0.32%)
Jul 22, 2020 33.50 34.26 33.39 33.92 907,370 +0.09(+0.27%)
Jul 21, 2020 33.16 34.25 33.16 33.83 3,115,847 +1.00(+3.05%)
Jul 20, 2020 33.16 33.44 32.65 32.83 828,258 -0.67(-2.00%)
Jul 17, 2020 34.19 34.47 33.46 33.50 1,360,500 -0.55(-1.62%)
Jul 16, 2020 32.93 34.52 32.69 34.05 2,212,071 +0.60(+1.79%)
Jul 15, 2020 32.25 33.65 32.20 33.45 1,984,735 +1.62(+5.09%)
Jul 14, 2020 31.28 32.05 30.70 31.83 2,194,663 +0.35(+1.11%)
Jul 13, 2020 31.38 32.34 31.13 31.48 2,112,549 +0.54(+1.75%)
Jul 10, 2020 29.67 30.96 29.54 30.94 1,888,400 +1.43(+4.85%)
Jul 09, 2020 30.88 30.97 29.17 29.51 3,144,775 -1.51(-4.87%)
Jul 08, 2020 29.97 31.09 29.75 31.02 2,203,883 +1.02(+3.40%)
Jul 07, 2020 30.80 31.14 29.96 30.00 1,365,612 -1.37(-4.37%)
Jul 06, 2020 31.73 32.07 30.86 31.37 2,240,090 +1.01(+3.33%)
Jul 02, 2020 31.49 31.64 30.26 30.36 1,645,000 +0.11(+0.36%)
Jul 01, 2020 31.22 31.77 30.01 30.25 2,545,310 -0.94(-3.01%)
Jun 30, 2020 30.38 31.46 30.11 31.19 1,404,090 +0.52(+1.70%)
Jun 29, 2020 30.76 31.00 29.79 30.67 1,831,315 +0.61(+2.03%)
Jun 26, 2020 31.12 31.33 29.72 30.06 3,725,800 -1.83(-5.74%)
Jun 25, 2020 30.61 31.97 30.07 31.89 1,994,893 +0.88(+2.84%)
Jun 24, 2020 32.05 32.05 30.67 31.01 1,602,107 -1.87(-5.69%)
Jun 23, 2020 33.80 34.01 32.75 32.88 2,387,687 -0.40(-1.20%)
Jun 22, 2020 33.01 33.57 32.35 33.28 1,862,120 -0.04(-0.12%)
Jun 19, 2020 35.53 35.53 32.97 33.32 3,580,700 -1.15(-3.34%)
Jun 18, 2020 33.50 34.64 33.00 34.47 3,291,965 +2.35(+7.32%)
Jun 17, 2020 33.38 33.41 32.09 32.12 2,403,008 -1.09(-3.28%)
Jun 16, 2020 33.95 34.08 31.92 33.21 4,328,790 +1.15(+3.59%)
Jun 15, 2020 29.14 32.58 29.00 32.06 3,335,021 +1.06(+3.42%)
Jun 12, 2020 31.97 32.52 30.25 31.00 2,675,900 +1.13(+3.78%)
Jun 11, 2020 30.86 32.36 29.87 29.87 2,592,188 -3.81(-11.31%)
Jun 10, 2020 34.92 35.00 33.53 33.68 2,091,412 -1.89(-5.31%)
Jun 09, 2020 35.49 36.08 34.65 35.57 1,583,930 -1.68(-4.51%)
Jun 08, 2020 37.19 37.78 36.09 37.25 2,728,445 +1.68(+4.72%)
Jun 05, 2020 37.00 38.17 35.24 35.57 3,089,500 +1.89(+5.61%)
Jun 04, 2020 31.89 33.68 31.12 33.68 2,654,130 +1.60(+4.99%)
Jun 03, 2020 30.61 32.49 30.27 32.08 2,362,050 +2.55(+8.64%)
Jun 02, 2020 30.11 30.37 29.20 29.53 1,953,808 -0.23(-0.77%)
Jun 01, 2020 28.96 30.07 28.38 29.76 1,853,433 +0.87(+3.01%)
May 29, 2020 28.73 29.37 28.35 28.89 3,170,900 -0.47(-1.60%)
May 28, 2020 30.68 30.87 29.24 29.36 2,938,578 -0.75(-2.49%)
May 27, 2020 30.39 31.18 29.56 30.11 2,047,038 +1.26(+4.37%)
May 26, 2020 27.84 29.25 27.47 28.85 2,981,291 +2.85(+10.96%)
May 22, 2020 26.69 26.76 25.56 26.00 1,903,400 -0.71(-2.66%)
May 21, 2020 26.49 27.09 26.32 26.71 1,692,287 +0.02(+0.07%)
May 20, 2020 26.87 27.55 26.48 26.69 1,305,410 +0.38(+1.44%)
May 19, 2020 27.34 27.59 26.24 26.31 1,187,812 -1.30(-4.71%)
May 18, 2020 26.12 28.00 25.76 27.61 2,152,207 +2.94(+11.92%)
May 15, 2020 23.97 24.96 23.70 24.67 1,372,700 +0.18(+0.73%)
May 14, 2020 22.71 24.60 21.51 24.49 2,586,085 +1.12(+4.79%)
May 13, 2020 24.56 24.60 22.77 23.37 3,618,910 -1.67(-6.67%)
May 12, 2020 26.60 27.00 24.82 25.04 2,864,628 -1.97(-7.29%)
May 11, 2020 26.71 27.33 25.86 27.01 2,980,814 -0.29(-1.06%)
May 08, 2020 25.58 27.43 25.00 27.30 2,696,300 +2.44(+9.81%)
May 07, 2020 23.73 25.34 23.73 24.86 1,819,541 +1.85(+8.04%)
May 06, 2020 24.63 24.94 22.89 23.01 1,064,195 -1.28(-5.27%)
May 05, 2020 25.43 25.86 24.28 24.29 1,028,143 -0.68(-2.72%)
May 04, 2020 24.25 25.12 23.72 24.97 1,200,484 -0.03(-0.12%)
May 01, 2020 25.92 26.69 24.62 25.00 1,543,700 -2.00(-7.41%)
Apr 30, 2020 27.69 28.09 26.86 27.00 1,879,430 -1.56(-5.46%)
Apr 29, 2020 27.75 28.93 27.59 28.56 1,640,615 +2.29(+8.72%)
Apr 28, 2020 26.71 27.56 25.83 26.27 1,519,745 +0.97(+3.83%)
Apr 27, 2020 23.76 25.53 23.76 25.30 1,598,778 +1.66(+7.02%)
Apr 24, 2020 22.96 23.75 22.27 23.64 1,816,500 +0.87(+3.82%)
Apr 23, 2020 23.16 23.59 22.47 22.77 1,130,742 -0.06(-0.26%)
Apr 22, 2020 22.98 23.32 22.37 22.83 1,209,545 +0.58(+2.61%)
Apr 21, 2020 22.91 23.46 22.14 22.25 2,066,363 -1.86(-7.71%)
Apr 20, 2020 24.45 25.17 23.49 24.11 2,145,888 -1.35(-5.30%)
Apr 17, 2020 25.05 25.85 24.66 25.46 1,808,500 +1.82(+7.70%)
Apr 16, 2020 23.97 24.30 23.20 23.64 1,406,638 -0.61(-2.52%)
Apr 15, 2020 25.54 25.67 24.00 24.25 2,073,511 -3.05(-11.17%)
Apr 14, 2020 28.88 29.22 26.92 27.30 1,949,197 -0.97(-3.43%)
Apr 13, 2020 30.00 30.29 26.78 28.27 2,003,008 -2.08(-6.85%)
Apr 09, 2020 27.91 31.29 27.68 30.35 5,298,500 +3.75(+14.10%)
Apr 08, 2020 24.18 26.86 23.38 26.60 2,713,782 +2.71(+11.34%)
Apr 07, 2020 25.25 26.00 23.87 23.89 3,689,083 +0.54(+2.31%)
Apr 06, 2020 23.24 24.25 22.80 23.35 2,830,830 +1.88(+8.76%)
Apr 03, 2020 22.18 22.51 21.01 21.47 2,229,900 -0.81(-3.64%)
Apr 02, 2020 21.24 22.97 21.24 22.28 1,927,679 +0.43(+1.97%)
Apr 01, 2020 23.24 23.70 21.54 21.85 1,564,594 -2.97(-11.97%)
Mar 31, 2020 26.31 26.53 24.34 24.82 2,326,425 -1.49(-5.66%)
Mar 30, 2020 25.43 26.43 24.38 26.31 1,637,246 +0.62(+2.41%)
Mar 27, 2020 25.92 27.11 25.43 25.69 2,339,700 -2.03(-7.32%)
Mar 26, 2020 26.29 28.11 25.13 27.72 4,960,015 +2.24(+8.79%)
Mar 25, 2020 21.66 29.87 21.66 25.48 6,023,364 +4.50(+21.45%)
Mar 24, 2020 17.69 21.08 17.12 20.98 3,352,195 +4.87(+30.23%)
Mar 23, 2020 16.56 16.98 15.67 16.11 2,345,845 -0.61(-3.65%)
Mar 20, 2020 18.51 19.08 16.46 16.72 4,348,100 -1.58(-8.63%)
Mar 19, 2020 16.10 18.73 15.71 18.30 4,450,447 +1.79(+10.84%)
Mar 18, 2020 18.05 18.57 13.37 16.51 5,574,965 -3.35(-16.87%)
Mar 17, 2020 22.65 22.65 19.70 19.86 6,357,432 -1.96(-8.98%)
Mar 16, 2020 23.26 25.89 21.81 21.82 4,202,825 -5.18(-19.19%)
Mar 13, 2020 26.24 27.41 24.80 27.00 4,882,900 +2.43(+9.89%)
Mar 12, 2020 28.30 28.30 24.50 24.57 5,550,724 -6.59(-21.15%)
Mar 11, 2020 33.00 33.51 30.75 31.16 3,273,955 -2.87(-8.43%)
Mar 10, 2020 34.41 34.96 31.63 34.03 3,552,896 +0.97(+2.93%)
Mar 09, 2020 32.00 35.65 32.00 33.06 3,526,861 -4.56(-12.12%)
Mar 06, 2020 38.73 40.05 37.01 37.62 4,133,900 -2.73(-6.77%)
Mar 05, 2020 40.18 40.85 39.90 40.35 3,691,852 -1.70(-4.04%)
Mar 04, 2020 41.16 42.15 40.51 42.05 3,698,507 +1.52(+3.75%)
Mar 03, 2020 42.14 42.69 40.14 40.53 3,305,796 -1.72(-4.07%)
Mar 02, 2020 41.50 42.27 40.65 42.25 2,978,385 +1.00(+2.42%)
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%)
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.