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 (%)
Feb 28, 2017 52.14 52.36 51.62 51.97 154,433 -0.41(-0.78%)
Feb 27, 2017 52.25 52.59 51.94 52.38 220,754 +0.30(+0.58%)
Feb 24, 2017 51.56 52.36 51.16 52.08 212,815 +0.11(+0.21%)
Feb 23, 2017 51.58 52.50 51.54 51.97 400,693 +0.52(+1.01%)
Feb 22, 2017 51.08 51.71 50.84 51.45 340,086 +0.38(+0.74%)
Feb 21, 2017 50.67 51.18 50.32 51.07 318,502 +0.61(+1.21%)
Feb 17, 2017 50.46 50.46 50.46 0 -0.77(-1.50%)
Feb 16, 2017 52.00 52.00 51.00 51.23 338,657 -0.71(-1.37%)
Feb 15, 2017 52.34 52.54 51.77 51.94 227,869 -0.41(-0.78%)
Feb 14, 2017 51.80 52.60 51.80 52.35 510,966 +0.57(+1.10%)
Feb 13, 2017 52.25 52.75 51.73 51.78 516,948 -0.09(-0.17%)
Feb 10, 2017 51.62 52.07 51.29 51.87 239,554 +0.60(+1.17%)
Feb 09, 2017 50.59 51.95 50.26 51.27 758,650 +1.06(+2.11%)
Feb 08, 2017 50.59 51.12 50.03 50.21 963,227 -0.09(-0.18%)
Feb 07, 2017 49.53 50.98 49.00 50.30 1,982,771 +1.27(+2.59%)
Feb 06, 2017 47.88 49.36 47.50 49.03 614,745 +1.03(+2.15%)
Feb 03, 2017 47.56 48.27 47.02 48.00 607,487 +0.96(+2.04%)
Feb 02, 2017 46.95 47.46 46.73 47.04 307,241 -0.13(-0.28%)
Feb 01, 2017 46.98 47.43 46.85 47.17 308,682 +0.24(+0.51%)
Jan 31, 2017 46.69 47.17 46.50 46.93 210,307 +0.18(+0.39%)
Jan 30, 2017 46.85 47.00 46.52 46.75 260,500 -0.29(-0.62%)
Jan 27, 2017 46.76 47.40 46.67 47.04 326,126 +0.08(+0.17%)
Jan 26, 2017 47.14 47.34 46.72 46.96 530,411 -0.06(-0.13%)
Jan 25, 2017 46.45 47.15 46.41 47.02 267,821 +0.66(+1.42%)
Jan 24, 2017 46.18 46.63 46.12 46.36 286,168 +0.01(+0.02%)
Jan 23, 2017 46.46 46.80 46.04 46.35 292,534 +0.02(+0.04%)
Jan 20, 2017 45.87 46.88 45.83 46.33 484,545 +0.28(+0.61%)
Jan 19, 2017 46.64 47.32 46.00 46.05 452,639 -0.17(-0.37%)
Jan 18, 2017 46.10 46.66 45.90 46.22 286,297 +0.16(+0.35%)
Jan 17, 2017 46.87 46.97 45.59 46.06 407,038 -0.88(-1.87%)
Jan 13, 2017 46.94 46.94 46.94 0 +0.70(+1.51%)
Jan 12, 2017 45.75 46.77 45.72 46.24 334,046 +0.34(+0.74%)
Jan 11, 2017 46.56 46.92 45.62 45.90 1,277,344 -0.83(-1.78%)
Jan 10, 2017 46.95 47.18 46.55 46.73 398,681 -0.20(-0.43%)
Jan 09, 2017 47.29 47.29 46.23 46.93 424,826 -0.19(-0.40%)
Jan 06, 2017 47.00 47.65 46.60 47.12 356,074 -0.08(-0.17%)
Jan 05, 2017 47.85 47.97 46.51 47.20 497,727 -0.83(-1.73%)
Jan 04, 2017 47.44 48.33 47.04 48.03 447,502 +0.21(+0.44%)
Jan 03, 2017 48.50 48.72 46.78 47.82 496,043 -0.17(-0.35%)
Dec 30, 2016 47.99 47.99 47.99 0 +0.88(+1.87%)
Dec 29, 2016 46.95 47.33 46.72 47.11 140,117 +0.28(+0.60%)
Dec 28, 2016 46.97 47.49 46.40 46.83 311,264 -0.07(-0.15%)
Dec 27, 2016 46.75 47.21 46.64 46.90 259,026 +0.16(+0.34%)
Dec 23, 2016 46.74 46.74 46.74 0 -0.25(-0.53%)
Dec 22, 2016 45.69 47.32 45.69 46.99 828,762 +1.30(+2.85%)
Dec 21, 2016 45.30 45.79 45.13 45.69 1,184,369 +0.24(+0.53%)
Dec 20, 2016 45.65 45.82 44.80 45.45 1,124,829 -0.28(-0.61%)
Dec 19, 2016 46.52 46.53 45.03 45.73 797,106 -0.78(-1.68%)
Dec 16, 2016 47.15 47.29 46.07 46.51 860,328 -0.39(-0.83%)
Dec 15, 2016 46.02 47.20 45.85 46.90 2,757,253 +1.08(+2.36%)
Dec 14, 2016 45.35 46.00 45.15 45.82 1,447,895 +0.36(+0.79%)
Dec 13, 2016 46.00 46.06 45.11 45.46 1,391,357 -0.04(-0.09%)
Dec 12, 2016 44.50 45.96 44.46 45.50 2,128,592 +1.45(+3.29%)
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.