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 (%)
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%)
Aug 01, 2017 50.88 50.94 50.41 50.81 715,823 +0.28(+0.55%)
Jul 31, 2017 50.35 50.61 49.93 50.53 707,843 +0.27(+0.54%)
Jul 28, 2017 50.31 50.45 49.84 50.26 603,361 -0.15(-0.30%)
Jul 27, 2017 50.28 50.57 49.96 50.41 681,809 +0.19(+0.38%)
Jul 26, 2017 50.86 50.88 50.13 50.22 432,501 -0.50(-0.99%)
Jul 25, 2017 51.11 51.47 50.54 50.72 601,470 -0.13(-0.26%)
Jul 24, 2017 50.07 50.89 50.00 50.85 794,747 +0.82(+1.64%)
Jul 21, 2017 50.11 50.47 49.68 50.03 357,485 -0.33(-0.66%)
Jul 20, 2017 49.95 50.45 49.77 50.36 848,918 +0.26(+0.52%)
Jul 19, 2017 49.65 50.19 49.65 50.10 610,093 +0.40(+0.80%)
Jul 18, 2017 49.88 50.03 49.56 49.70 958,144 -0.45(-0.90%)
Jul 17, 2017 49.96 50.40 49.28 50.15 1,342,798 +0.38(+0.76%)
Jul 14, 2017 49.57 49.90 49.35 49.77 619,179 +0.19(+0.38%)
Jul 13, 2017 49.02 49.79 48.83 49.58 1,007,797 +0.73(+1.49%)
Jul 12, 2017 49.10 49.20 48.53 48.85 964,766 -0.17(-0.35%)
Jul 11, 2017 49.63 49.89 49.00 49.02 1,398,899 -0.62(-1.25%)
Jul 10, 2017 49.09 50.04 49.05 49.64 1,418,467 +0.37(+0.75%)
Jul 07, 2017 49.42 49.54 49.00 49.27 897,502 +0.04(+0.08%)
Jul 06, 2017 49.51 49.55 49.00 49.23 1,238,677 -0.43(-0.87%)
Jul 05, 2017 50.20 50.20 49.46 49.66 960,811 -0.36(-0.72%)
Jul 03, 2017 49.78 50.20 49.70 50.02 519,048 +0.41(+0.83%)
Jun 30, 2017 49.85 49.94 49.10 49.61 757,562 +0.09(+0.18%)
Jun 29, 2017 50.21 50.32 49.26 49.52 877,007 -0.42(-0.84%)
Jun 28, 2017 49.49 50.14 49.45 49.94 1,280,011 +0.83(+1.69%)
Jun 27, 2017 49.74 49.98 49.11 49.11 965,777 -0.27(-0.55%)
Jun 26, 2017 50.10 50.44 49.20 49.38 1,526,042 -0.87(-1.73%)
Jun 23, 2017 50.29 50.37 49.92 50.25 1,354,590 +0.15(+0.30%)
Jun 22, 2017 49.88 50.31 49.70 50.10 1,364,591 +0.23(+0.46%)
Jun 21, 2017 50.03 50.09 49.37 49.87 1,410,889 +0.03(+0.06%)
Jun 20, 2017 50.40 50.40 49.70 49.84 1,234,997 -0.48(-0.95%)
Jun 19, 2017 50.59 50.61 49.52 50.32 2,806,202 +1.45(+2.97%)
Jun 16, 2017 49.44 49.54 48.55 48.87 1,989,138 -0.61(-1.23%)
Jun 15, 2017 49.12 49.58 48.86 49.48 1,134,115 +0.18(+0.37%)
Jun 14, 2017 49.77 49.83 48.60 49.30 1,830,430 -0.47(-0.94%)
Jun 13, 2017 49.53 49.80 48.75 49.77 2,102,739 +0.29(+0.59%)
Jun 12, 2017 50.31 50.35 48.32 49.48 5,681,686 -0.55(-1.10%)
Jun 09, 2017 49.67 50.23 49.52 50.03 2,087,423 +0.42(+0.85%)
Jun 08, 2017 48.70 49.62 48.65 49.61 3,582,857 +0.82(+1.68%)
Jun 07, 2017 49.65 49.78 48.60 48.79 11,211,854 -0.80(-1.61%)
Jun 06, 2017 48.76 49.69 48.45 49.59 2,023,648 +0.76(+1.56%)
Jun 05, 2017 49.26 49.56 48.78 48.83 1,114,136 -0.34(-0.69%)
Jun 02, 2017 49.68 49.80 48.88 49.17 1,546,286 -0.51(-1.03%)
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.