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 (%)
Oct 29, 2021 88.18 88.28 86.15 87.01 1,015,020 -1.41(-1.59%)
Oct 28, 2021 87.60 89.01 87.40 88.42 1,055,855 +1.05(+1.20%)
Oct 27, 2021 89.66 90.03 86.54 87.37 951,429 -2.43(-2.71%)
Oct 26, 2021 90.67 89.80 1,429,253 -0.31(-0.34%)
Oct 25, 2021 89.86 91.00 88.97 90.11 1,466,499 +0.31(+0.35%)
Oct 22, 2021 87.06 90.25 86.40 89.80 1,430,133 +2.88(+3.31%)
Oct 21, 2021 84.31 87.22 84.00 86.92 842,331 +3.17(+3.79%)
Oct 20, 2021 81.78 84.62 81.69 83.75 1,734,108 +1.58(+1.92%)
Oct 19, 2021 77.69 84.45 77.38 82.17 2,494,904 +5.40(+7.03%)
Oct 18, 2021 75.68 76.95 75.55 76.77 1,116,186 +1.02(+1.35%)
Oct 15, 2021 77.34 77.34 75.30 75.75 478,600 -0.44(-0.58%)
Oct 14, 2021 75.24 76.59 74.97 76.19 714,557 +2.09(+2.82%)
Oct 13, 2021 73.88 74.83 73.35 74.10 818,341 +0.03(+0.04%)
Oct 12, 2021 73.49 74.46 73.34 74.07 860,611 +0.61(+0.83%)
Oct 11, 2021 74.12 75.24 73.46 73.46 1,276,229 -0.14(-0.19%)
Oct 08, 2021 71.88 74.09 71.55 73.60 1,150,328 +1.89(+2.64%)
Oct 07, 2021 71.30 72.74 70.80 71.71 583,716 +1.29(+1.83%)
Oct 06, 2021 68.40 70.49 67.10 70.42 441,668 +1.06(+1.53%)
Oct 05, 2021 66.59 69.77 66.33 69.36 625,331 +3.11(+4.69%)
Oct 04, 2021 69.23 70.12 66.07 66.25 1,198,908 -3.39(-4.87%)
Oct 01, 2021 69.37 69.74 68.47 69.64 755,386 +0.77(+1.12%)
Sep 30, 2021 69.87 70.53 68.68 68.87 1,434,995 -0.85(-1.22%)
Sep 29, 2021 69.32 69.75 68.52 69.72 752,813 +0.90(+1.31%)
Sep 28, 2021 70.67 70.70 68.29 68.82 827,742 -1.81(-2.56%)
Sep 27, 2021 70.14 71.15 69.78 70.63 570,366 +0.84(+1.20%)
Sep 24, 2021 68.45 69.89 68.23 69.79 511,808 +1.29(+1.88%)
Sep 23, 2021 66.94 69.53 66.92 68.50 574,806 +2.13(+3.21%)
Sep 22, 2021 66.85 66.85 65.38 66.37 584,093 +0.43(+0.65%)
Sep 21, 2021 65.60 66.82 65.60 65.94 1,141,917 +0.80(+1.23%)
Sep 20, 2021 68.10 68.14 64.37 65.14 1,234,199 -4.91(-7.01%)
Sep 17, 2021 70.11 71.08 69.75 70.05 1,501,705 -0.12(-0.17%)
Sep 16, 2021 70.76 71.37 69.74 70.17 1,205,099 -0.44(-0.62%)
Sep 15, 2021 68.80 70.90 68.35 70.61 1,251,667 +2.16(+3.16%)
Sep 14, 2021 69.93 70.43 67.83 68.45 1,353,619 -1.30(-1.86%)
Sep 13, 2021 68.50 69.77 68.01 69.75 1,033,371 +1.75(+2.57%)
Sep 10, 2021 69.51 69.51 67.96 68.00 599,706 -0.67(-0.98%)
Sep 09, 2021 68.26 69.38 68.26 68.67 492,134 +0.05(+0.07%)
Sep 08, 2021 69.24 69.33 68.15 68.62 1,217,155 -0.55(-0.80%)
Sep 07, 2021 69.48 69.70 68.65 69.17 1,115,518 +0.06(+0.09%)
Sep 03, 2021 68.52 69.73 68.52 69.11 694,335 +0.68(+0.99%)
Sep 02, 2021 68.43 69.05 68.07 68.43 595,085 +0.21(+0.31%)
Sep 01, 2021 66.70 68.93 66.44 68.22 1,243,772 +1.25(+1.87%)
Aug 31, 2021 66.05 67.41 65.91 66.97 923,084 +1.15(+1.75%)
Aug 30, 2021 65.82 67.23 65.61 65.82 940,343 +0.24(+0.37%)
Aug 27, 2021 64.84 65.74 64.81 65.58 410,113 +0.82(+1.27%)
Aug 26, 2021 64.80 65.57 64.61 64.76 506,047 -0.11(-0.17%)
Aug 25, 2021 64.40 65.43 64.40 64.87 716,016 +0.67(+1.04%)
Aug 24, 2021 63.89 64.90 63.89 64.20 501,908 +0.38(+0.60%)
Aug 23, 2021 62.72 64.10 62.72 63.82 619,648 +1.15(+1.84%)
Aug 20, 2021 62.52 63.32 62.30 62.67 431,226 +0.43(+0.69%)
Aug 19, 2021 62.68 63.72 61.62 62.24 1,111,597 -1.19(-1.88%)
Aug 18, 2021 64.21 64.21 63.33 63.43 1,250,767 -0.87(-1.35%)
Aug 17, 2021 64.83 65.30 62.98 64.30 863,503 -1.20(-1.83%)
Aug 16, 2021 65.19 66.02 64.98 65.50 572,137 +0.02(+0.03%)
Aug 13, 2021 65.36 65.67 64.85 65.48 704,451 +0.42(+0.65%)
Aug 12, 2021 65.22 65.41 64.34 65.06 683,341 -0.23(-0.35%)
Aug 11, 2021 66.39 66.39 65.03 65.29 737,000 -0.60(-0.91%)
Aug 10, 2021 66.65 67.14 65.81 65.89 886,596 -1.17(-1.74%)
Aug 09, 2021 67.44 67.90 66.65 67.06 1,407,114 -0.69(-1.02%)
Aug 06, 2021 67.80 68.15 67.26 67.75 759,702 +0.65(+0.97%)
Aug 05, 2021 67.26 67.94 66.06 67.10 633,934 +0.63(+0.95%)
Aug 04, 2021 65.72 66.84 64.29 66.47 1,158,322 +0.05(+0.08%)
Aug 03, 2021 65.70 67.08 65.22 66.42 1,045,750 +1.11(+1.70%)
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.