Athene Holding Ltd (NY: ATH )

50.45 USD +0.58 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 50.15 50.51 49.70 50.45 1,275,200 +0.58(+1.16%)
Apr 08, 2021 50.34 50.83 49.31 49.87 1,208,957 -0.60(-1.19%)
Apr 07, 2021 51.03 51.29 50.30 50.47 1,236,586 -0.63(-1.23%)
Apr 06, 2021 51.07 51.47 50.82 51.10 845,965 +0.04(+0.08%)
Apr 05, 2021 50.79 51.64 50.79 51.06 1,647,775 -0.07(-0.14%)
Apr 01, 2021 50.50 51.31 50.50 51.13 1,177,100 +0.73(+1.45%)
Mar 31, 2021 50.30 51.23 50.30 50.40 1,900,602 +0.11(+0.22%)
Mar 30, 2021 49.50 51.23 49.46 50.29 1,500,015 +0.82(+1.66%)
Mar 29, 2021 48.90 49.91 48.65 49.47 1,492,180 -0.09(-0.18%)
Mar 26, 2021 50.30 50.41 48.52 49.56 2,166,800 -0.33(-0.66%)
Mar 25, 2021 49.94 50.57 49.02 49.89 2,379,064 -0.30(-0.60%)
Mar 24, 2021 52.53 53.37 50.19 50.19 2,159,298 -1.87(-3.59%)
Mar 23, 2021 51.59 52.17 51.33 52.06 2,530,566 +0.01(+0.02%)
Mar 22, 2021 49.41 52.35 49.28 52.05 3,959,761 +2.41(+4.85%)
Mar 19, 2021 50.03 50.28 49.35 49.64 3,721,900 -0.55(-1.10%)
Mar 18, 2021 51.01 51.63 49.91 50.19 3,416,016 -0.51(-1.01%)
Mar 17, 2021 50.58 50.97 50.25 50.70 3,687,317 +0.46(+0.92%)
Mar 16, 2021 50.68 51.62 50.24 50.24 2,580,866 -0.81(-1.59%)
Mar 15, 2021 50.00 51.06 49.80 51.05 4,379,385 +0.91(+1.81%)
Mar 12, 2021 51.00 51.38 50.06 50.14 3,672,600 -0.66(-1.30%)
Mar 11, 2021 49.60 51.29 49.42 50.80 4,278,512 +1.00(+2.01%)
Mar 10, 2021 50.44 51.09 49.51 49.80 3,523,251 -0.13(-0.26%)
Mar 09, 2021 51.01 52.25 49.86 49.93 4,017,985 -1.87(-3.61%)
Mar 08, 2021 54.26 55.39 51.64 51.80 8,966,310 +2.92(+5.97%)
Mar 05, 2021 48.71 49.09 46.88 48.88 992,500 +1.10(+2.30%)
Mar 04, 2021 48.03 49.18 46.59 47.78 1,362,983 -0.52(-1.08%)
Mar 03, 2021 47.60 49.04 47.05 48.30 1,344,009 +1.51(+3.23%)
Mar 02, 2021 46.64 47.55 46.29 46.79 852,776 +0.05(+0.11%)
Mar 01, 2021 46.61 47.30 46.51 46.74 1,096,704 +1.15(+2.52%)
Feb 26, 2021 45.71 46.44 44.37 45.59 1,243,600 -0.46(-1.00%)
Feb 25, 2021 48.30 48.59 45.93 46.05 1,282,620 -1.73(-3.62%)
Feb 24, 2021 45.81 48.30 45.81 47.78 1,148,998 +2.19(+4.80%)
Feb 23, 2021 46.77 46.97 45.09 45.59 1,242,632 -1.05(-2.25%)
Feb 22, 2021 45.23 47.20 45.14 46.64 1,420,237 +1.25(+2.75%)
Feb 19, 2021 45.55 46.43 45.22 45.39 1,323,100 +0.24(+0.53%)
Feb 18, 2021 44.63 45.47 43.94 45.15 1,073,928 -0.15(-0.33%)
Feb 17, 2021 48.00 48.07 44.93 45.30 2,307,626 -0.57(-1.24%)
Feb 16, 2021 45.87 46.34 45.32 45.87 1,571,006 +0.70(+1.55%)
Feb 12, 2021 44.60 45.80 44.53 45.17 706,300 +0.44(+0.98%)
Feb 11, 2021 44.39 44.78 43.82 44.73 893,142 +0.43(+0.97%)
Feb 10, 2021 44.86 44.87 44.01 44.30 557,820 -0.44(-0.98%)
Feb 09, 2021 45.24 45.28 44.58 44.74 616,220 -0.53(-1.17%)
Feb 08, 2021 44.60 45.37 44.44 45.27 593,807 +0.82(+1.84%)
Feb 05, 2021 45.00 45.03 44.03 44.45 730,100 -0.16(-0.36%)
Feb 04, 2021 43.16 44.68 43.12 44.61 1,029,295 +1.71(+3.99%)
Feb 03, 2021 42.23 42.90 42.18 42.90 619,078 +0.53(+1.25%)
Feb 02, 2021 41.99 42.99 41.76 42.37 1,161,935 +1.21(+2.94%)
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.