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 31, 2017 52.71 53.00 52.01 52.13 1,042,562 -0.81(-1.53%)
Oct 30, 2017 53.04 53.71 52.91 52.94 900,267 -0.30(-0.56%)
Oct 27, 2017 53.38 53.43 52.84 53.24 737,357 -0.01(-0.02%)
Oct 26, 2017 53.41 53.56 52.41 53.25 631,134 +0.10(+0.19%)
Oct 25, 2017 54.32 54.46 52.98 53.15 912,698 -1.17(-2.15%)
Oct 24, 2017 54.25 54.71 54.06 54.32 916,683 +0.37(+0.69%)
Oct 23, 2017 54.04 54.04 53.47 53.95 479,978 +0.23(+0.43%)
Oct 20, 2017 54.51 54.55 53.59 53.72 597,348 -0.69(-1.27%)
Oct 19, 2017 54.15 54.46 54.00 54.41 678,718 +0.08(+0.15%)
Oct 18, 2017 54.74 54.85 54.11 54.33 1,073,553 +0.10(+0.18%)
Oct 17, 2017 54.80 54.91 54.09 54.23 438,590 -0.56(-1.02%)
Oct 16, 2017 54.75 54.85 54.53 54.79 334,698 +0.21(+0.38%)
Oct 13, 2017 54.66 55.04 54.17 54.58 351,421 -0.06(-0.11%)
Oct 12, 2017 54.89 54.89 54.52 54.64 459,788 -0.11(-0.20%)
Oct 11, 2017 54.79 55.10 54.35 54.75 646,426 -0.27(-0.49%)
Oct 10, 2017 54.69 55.22 54.44 55.02 756,330 +0.37(+0.68%)
Oct 09, 2017 54.55 54.70 54.35 54.65 561,136 +0.13(+0.24%)
Oct 06, 2017 54.31 54.52 53.76 54.52 597,484 +0.31(+0.57%)
Oct 05, 2017 53.57 54.50 53.44 54.21 928,783 +0.69(+1.29%)
Oct 04, 2017 53.51 53.85 53.33 53.52 630,184 -0.09(-0.17%)
Oct 03, 2017 53.70 53.93 53.07 53.61 957,665 -0.05(-0.09%)
Oct 02, 2017 54.09 54.34 53.56 53.66 714,495 -0.18(-0.33%)
Sep 29, 2017 53.88 54.27 53.52 53.84 768,935 -0.17(-0.31%)
Sep 28, 2017 54.38 54.42 53.32 54.01 733,225 -0.18(-0.33%)
Sep 27, 2017 54.50 54.19 1,339,628 +0.04(+0.07%)
Sep 26, 2017 54.00 54.32 53.76 54.15 770,703 +0.16(+0.30%)
Sep 25, 2017 53.75 54.02 53.56 53.99 815,066 -0.01(-0.02%)
Sep 22, 2017 53.79 54.02 53.19 54.00 1,248,989 +0.13(+0.24%)
Sep 21, 2017 53.74 54.06 53.54 53.87 698,233 +0.06(+0.11%)
Sep 20, 2017 53.78 54.04 53.29 53.81 780,550 +0.03(+0.06%)
Sep 19, 2017 53.41 53.85 53.29 53.78 984,267 +0.27(+0.50%)
Sep 18, 2017 53.02 53.77 53.02 53.51 1,000,929 +0.39(+0.73%)
Sep 15, 2017 53.00 53.78 52.80 53.12 4,335,818 -0.07(-0.13%)
Sep 14, 2017 52.67 53.42 52.59 53.19 1,641,010 +0.32(+0.61%)
Sep 13, 2017 53.11 53.48 52.65 52.87 1,053,607 -0.14(-0.26%)
Sep 12, 2017 51.00 53.12 51.00 53.01 1,276,522 +0.81(+1.55%)
Sep 11, 2017 52.29 52.61 51.96 52.20 917,452 +0.79(+1.54%)
Sep 08, 2017 50.79 51.75 50.43 51.41 1,018,468 +0.50(+0.98%)
Sep 07, 2017 52.74 52.76 50.68 50.91 1,240,537 -1.95(-3.69%)
Sep 06, 2017 52.77 53.61 52.67 52.86 784,637 +0.10(+0.19%)
Sep 05, 2017 54.11 54.52 52.56 52.76 1,025,935 -1.58(-2.91%)
Sep 01, 2017 53.58 54.49 53.57 54.34 983,538 +0.83(+1.55%)
Aug 31, 2017 53.37 53.59 52.85 53.51 1,236,687 +0.51(+0.96%)
Aug 30, 2017 53.01 53.26 52.60 53.00 994,207 -0.01(-0.02%)
Aug 29, 2017 53.06 53.70 52.93 53.01 866,799 -0.35(-0.66%)
Aug 28, 2017 53.39 53.49 52.92 53.36 645,523 +0.04(+0.08%)
Aug 25, 2017 53.14 53.39 52.96 53.32 636,087 +0.12(+0.23%)
Aug 24, 2017 52.90 53.25 52.85 53.20 803,224 +0.44(+0.83%)
Aug 23, 2017 51.90 53.25 51.81 52.76 985,444 +0.65(+1.25%)
Aug 22, 2017 51.76 52.40 51.70 52.11 413,155 +0.67(+1.30%)
Aug 21, 2017 51.41 51.95 51.22 51.44 545,462 -0.22(-0.43%)
Aug 18, 2017 52.17 52.17 51.47 51.66 496,497 -0.38(-0.73%)
Aug 17, 2017 52.85 53.05 52.01 52.04 703,703 -0.80(-1.51%)
Aug 16, 2017 52.84 53.25 52.72 52.84 563,492 +0.00(+0.00%)
Aug 15, 2017 53.00 53.39 52.53 52.84 1,139,038 -0.13(-0.25%)
Aug 14, 2017 52.76 53.52 52.27 52.97 1,125,217 +0.37(+0.70%)
Aug 11, 2017 49.67 52.66 49.37 52.60 1,146,261 +0.87(+1.68%)
Aug 10, 2017 51.33 52.45 50.81 51.73 2,361,972 +2.37(+4.80%)
Aug 09, 2017 50.06 50.23 48.73 49.36 1,470,088 -1.05(-2.08%)
Aug 08, 2017 49.99 50.79 49.84 50.41 807,390 +0.36(+0.72%)
Aug 07, 2017 49.89 50.38 49.81 50.05 750,576 +0.15(+0.30%)
Aug 04, 2017 50.39 50.79 49.97 49.90 682,357 -0.38(-0.76%)
Aug 03, 2017 50.89 50.94 50.17 50.28 522,363 -0.51(-1.00%)
Aug 02, 2017 50.74 50.88 50.33 50.79 454,112 -0.02(-0.04%)
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.