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 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%)
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%)
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.