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 (%)
Nov 30, 2018 43.11 43.55 43.01 43.49 1,766,800 +0.38(+0.88%)
Nov 29, 2018 43.74 44.49 43.08 43.11 1,318,465 -0.95(-2.16%)
Nov 28, 2018 44.17 44.32 43.05 44.06 2,664,139 -0.22(-0.50%)
Nov 27, 2018 44.72 45.13 44.14 44.28 920,272 -0.70(-1.56%)
Nov 26, 2018 44.75 45.10 44.45 44.98 1,013,789 +0.77(+1.74%)
Nov 23, 2018 44.04 44.57 43.84 44.21 222,300 -0.21(-0.47%)
Nov 21, 2018 44.42 44.42 44.42 0 +0.99(+2.28%)
Nov 20, 2018 43.17 43.61 42.70 43.43 1,535,767 -0.26(-0.60%)
Nov 19, 2018 44.64 44.64 43.44 43.69 1,275,348 -0.92(-2.06%)
Nov 16, 2018 44.52 44.98 43.91 44.61 2,295,200 -0.39(-0.87%)
Nov 15, 2018 45.09 45.52 44.54 45.00 1,491,731 -0.54(-1.19%)
Nov 14, 2018 47.33 47.38 45.15 45.54 1,305,755 -1.58(-3.35%)
Nov 13, 2018 47.05 47.73 46.90 47.12 1,814,804 +0.25(+0.53%)
Nov 12, 2018 47.35 47.60 46.74 46.87 1,112,642 -0.62(-1.31%)
Nov 09, 2018 47.29 47.77 46.84 47.49 1,014,600 -0.08(-0.17%)
Nov 08, 2018 46.80 47.60 46.65 47.57 1,004,249 +0.54(+1.15%)
Nov 07, 2018 46.38 47.08 46.00 47.03 1,481,447 +1.16(+2.53%)
Nov 06, 2018 45.77 46.40 45.43 45.87 1,358,715 -0.03(-0.07%)
Nov 05, 2018 45.25 46.07 45.23 45.90 1,228,932 +0.79(+1.75%)
Nov 02, 2018 46.65 47.39 44.86 45.11 2,150,400 -1.01(-2.19%)
Nov 01, 2018 46.88 47.70 44.71 46.12 2,761,716 +0.40(+0.87%)
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%)
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.