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 (%)
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%)
Aug 02, 2021 65.03 65.93 64.22 65.31 823,246 +0.69(+1.07%)
Jul 30, 2021 64.95 65.62 64.50 64.62 686,854 -0.64(-0.98%)
Jul 29, 2021 64.91 66.42 64.91 65.26 800,407 +0.90(+1.40%)
Jul 28, 2021 65.16 65.16 63.50 64.36 839,007 -0.39(-0.60%)
Jul 27, 2021 64.10 65.00 63.79 64.75 889,029 -0.18(-0.28%)
Jul 26, 2021 65.12 65.75 64.78 64.93 760,888 -0.29(-0.44%)
Jul 23, 2021 64.81 65.59 64.71 65.22 637,056 +0.92(+1.43%)
Jul 22, 2021 63.67 64.65 63.26 64.30 571,894 +0.33(+0.52%)
Jul 21, 2021 63.83 65.43 63.76 63.97 616,536 +0.74(+1.17%)
Jul 20, 2021 61.74 63.94 61.71 63.23 1,088,567 +1.43(+2.31%)
Jul 19, 2021 61.30 61.96 60.36 61.80 1,006,267 -0.64(-1.02%)
Jul 16, 2021 65.51 65.51 62.23 62.44 1,138,174 -2.72(-4.17%)
Jul 15, 2021 64.49 65.72 64.49 65.16 881,418 -0.40(-0.61%)
Jul 14, 2021 65.65 66.07 65.11 65.56 567,268 +0.30(+0.46%)
Jul 13, 2021 66.74 66.74 64.20 65.26 1,263,087 -1.86(-2.77%)
Jul 12, 2021 66.93 67.69 66.50 67.12 639,510 +0.20(+0.30%)
Jul 09, 2021 66.81 67.00 66.11 66.92 525,634 +1.21(+1.84%)
Jul 08, 2021 67.33 67.38 65.31 65.71 1,319,834 -3.07(-4.46%)
Jul 07, 2021 68.98 69.27 67.22 68.78 916,291 -0.52(-0.75%)
Jul 06, 2021 70.09 70.37 68.75 69.30 1,688,363 -0.81(-1.16%)
Jul 02, 2021 68.50 70.29 67.83 70.11 899,368 +1.71(+2.50%)
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.