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, 2019 43.68 43.90 42.44 43.35 1,521,698 -0.56(-1.28%)
Oct 30, 2019 43.73 44.01 43.11 43.91 1,077,731 +0.07(+0.16%)
Oct 29, 2019 44.36 44.52 43.63 43.84 1,692,437 -0.47(-1.06%)
Oct 28, 2019 44.19 44.89 43.57 44.31 4,737,837 +2.31(+5.50%)
Oct 25, 2019 41.75 42.11 41.48 42.00 1,233,100 +0.07(+0.17%)
Oct 24, 2019 42.09 42.13 41.40 41.93 2,375,584 -0.06(-0.14%)
Oct 23, 2019 41.44 42.05 41.43 41.99 1,304,483 +0.34(+0.82%)
Oct 22, 2019 41.12 41.88 40.93 41.65 1,800,471 +0.44(+1.07%)
Oct 21, 2019 41.39 41.90 41.20 41.21 1,477,463 +0.22(+0.54%)
Oct 18, 2019 40.84 41.21 40.70 40.99 1,298,500 +0.12(+0.29%)
Oct 17, 2019 40.46 41.12 40.40 40.87 1,387,343 +0.57(+1.41%)
Oct 16, 2019 39.98 40.61 39.71 40.30 1,591,009 +0.35(+0.88%)
Oct 15, 2019 39.63 40.42 39.56 39.95 1,999,098 +0.43(+1.09%)
Oct 14, 2019 39.08 39.66 38.89 39.52 1,085,941 +0.04(+0.10%)
Oct 11, 2019 38.92 39.87 38.84 39.48 1,662,400 +1.32(+3.46%)
Oct 10, 2019 38.21 38.87 38.11 38.16 3,024,876 +0.24(+0.63%)
Oct 09, 2019 37.63 38.22 36.98 37.92 1,856,327 +0.49(+1.31%)
Oct 08, 2019 38.91 38.91 37.40 37.43 1,918,755 -2.00(-5.07%)
Oct 07, 2019 40.01 40.15 39.43 39.43 1,629,070 -0.69(-1.72%)
Oct 04, 2019 39.18 40.14 39.12 40.12 1,837,500 +0.89(+2.27%)
Oct 03, 2019 39.31 39.62 38.69 39.23 2,120,219 -0.29(-0.73%)
Oct 02, 2019 40.00 40.14 39.11 39.52 2,182,535 -0.90(-2.23%)
Oct 01, 2019 42.44 42.78 40.41 40.42 6,054,868 -1.64(-3.90%)
Sep 30, 2019 42.68 42.68 42.05 42.06 1,012,722 -0.48(-1.13%)
Sep 27, 2019 42.82 43.23 42.43 42.54 714,500 +0.07(+0.16%)
Sep 26, 2019 42.44 42.77 42.20 42.47 836,058 -0.04(-0.09%)
Sep 25, 2019 42.11 43.06 42.10 42.51 1,131,392 +0.40(+0.95%)
Sep 24, 2019 42.73 42.73 41.81 42.11 2,414,626 -0.65(-1.52%)
Sep 23, 2019 42.10 43.03 42.04 42.76 1,179,195 +0.27(+0.64%)
Sep 20, 2019 42.50 43.18 42.47 42.49 2,120,700 -0.01(-0.02%)
Sep 19, 2019 42.46 43.05 42.46 42.50 1,135,362 -0.08(-0.19%)
Sep 18, 2019 42.07 42.65 41.91 42.58 1,580,738 +0.25(+0.59%)
Sep 17, 2019 42.47 42.71 41.87 42.33 1,211,951 -0.50(-1.17%)
Sep 16, 2019 41.97 42.86 41.90 42.83 1,258,020 +0.28(+0.66%)
Sep 13, 2019 42.70 43.36 42.52 42.55 2,000,700 +0.26(+0.61%)
Sep 12, 2019 41.36 42.44 41.01 42.29 1,121,652 +0.52(+1.24%)
Sep 11, 2019 41.27 41.79 40.60 41.77 775,999 +0.38(+0.92%)
Sep 10, 2019 40.95 41.50 40.84 41.39 1,631,533 +0.76(+1.87%)
Sep 09, 2019 39.94 40.64 39.60 40.63 1,080,480 +1.00(+2.52%)
Sep 06, 2019 39.74 40.11 39.36 39.63 829,200 +0.00(+0.00%)
Sep 05, 2019 39.00 39.90 38.85 39.63 1,454,855 +1.26(+3.28%)
Sep 04, 2019 38.80 38.89 38.24 38.37 1,135,344 +0.08(+0.21%)
Sep 03, 2019 38.48 38.48 37.87 38.29 1,117,810 -0.57(-1.47%)
Aug 30, 2019 38.70 39.14 38.56 38.86 838,900 +0.50(+1.30%)
Aug 29, 2019 38.02 38.60 37.94 38.36 1,136,927 +0.56(+1.48%)
Aug 28, 2019 37.25 38.14 37.25 37.80 1,147,002 +0.24(+0.64%)
Aug 27, 2019 38.75 38.88 37.36 37.56 1,069,738 -0.96(-2.49%)
Aug 26, 2019 38.54 38.61 38.24 38.52 803,791 +0.33(+0.86%)
Aug 23, 2019 38.83 39.51 38.05 38.19 1,243,800 -1.12(-2.85%)
Aug 22, 2019 39.40 39.49 38.92 39.31 1,200,720 +0.21(+0.54%)
Aug 21, 2019 39.01 39.25 38.80 39.10 517,818 +0.46(+1.19%)
Aug 20, 2019 39.05 39.27 38.60 38.64 897,130 -0.78(-1.98%)
Aug 19, 2019 39.73 39.85 39.28 39.42 1,092,961 +0.49(+1.26%)
Aug 16, 2019 37.97 39.21 37.97 38.93 779,000 +1.20(+3.18%)
Aug 15, 2019 37.75 38.08 37.54 37.73 1,534,659 +0.03(+0.08%)
Aug 14, 2019 38.28 38.51 37.56 37.70 1,354,885 -1.50(-3.83%)
Aug 13, 2019 38.66 39.67 38.64 39.20 954,517 +0.35(+0.90%)
Aug 12, 2019 39.36 39.55 38.70 38.85 847,725 -1.00(-2.51%)
Aug 09, 2019 40.44 40.52 39.48 39.85 1,165,100 -0.83(-2.04%)
Aug 08, 2019 39.85 40.71 39.71 40.68 1,098,786 +1.32(+3.35%)
Aug 07, 2019 38.65 39.60 38.02 39.36 1,764,542 -0.04(-0.10%)
Aug 06, 2019 39.29 39.71 38.93 39.40 1,905,832 +0.47(+1.21%)
Aug 05, 2019 39.88 40.00 36.00 38.93 4,329,492 +0.34(+0.88%)
Aug 02, 2019 39.08 39.40 38.58 38.59 2,509,100 -0.63(-1.61%)
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.