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, 2020 34.15 34.53 33.56 34.08 1,304,320 +0.08(+0.24%)
Sep 29, 2020 34.60 34.82 33.66 34.00 979,613 -0.87(-2.49%)
Sep 28, 2020 34.39 35.18 34.22 34.87 1,268,904 +1.57(+4.71%)
Sep 25, 2020 32.57 33.54 32.43 33.30 1,085,800 +0.30(+0.91%)
Sep 24, 2020 33.02 33.57 32.20 33.00 2,304,058 +0.00(+0.00%)
Sep 23, 2020 33.96 34.79 33.00 33.00 800,369 -0.84(-2.48%)
Sep 22, 2020 33.91 34.54 33.53 33.84 939,166 +0.11(+0.33%)
Sep 21, 2020 33.77 34.53 33.09 33.73 1,955,577 -1.27(-3.63%)
Sep 18, 2020 35.61 35.76 35.00 35.00 1,367,800 -0.77(-2.15%)
Sep 17, 2020 35.63 36.22 35.18 35.77 1,545,162 -0.57(-1.57%)
Sep 16, 2020 36.04 37.26 35.77 36.34 905,456 +0.47(+1.31%)
Sep 15, 2020 36.52 36.60 35.68 35.87 1,419,892 -0.56(-1.54%)
Sep 14, 2020 36.27 36.73 35.85 36.43 742,044 +0.67(+1.87%)
Sep 11, 2020 35.71 36.00 35.38 35.76 821,300 +0.06(+0.17%)
Sep 10, 2020 36.72 37.44 35.54 35.70 1,254,060 -0.70(-1.92%)
Sep 09, 2020 36.46 36.84 35.56 36.40 1,078,815 +0.41(+1.14%)
Sep 08, 2020 36.69 36.81 35.62 35.99 1,454,016 -1.30(-3.49%)
Sep 04, 2020 36.53 37.64 35.85 37.29 1,464,400 +1.79(+5.04%)
Sep 03, 2020 36.39 37.48 35.22 35.50 1,525,626 -0.64(-1.77%)
Sep 02, 2020 36.31 36.53 35.72 36.14 1,321,852 -0.12(-0.33%)
Sep 01, 2020 36.27 37.05 35.90 36.26 1,357,952 -0.30(-0.82%)
Aug 31, 2020 37.36 37.56 36.15 36.56 2,054,178 -0.82(-2.19%)
Aug 28, 2020 37.61 37.61 36.80 37.38 980,500 +0.16(+0.43%)
Aug 27, 2020 37.02 37.85 36.88 37.22 1,126,691 +0.29(+0.79%)
Aug 26, 2020 37.33 37.44 36.51 36.93 771,160 -0.45(-1.20%)
Aug 25, 2020 37.69 38.00 36.84 37.38 1,108,526 +0.28(+0.75%)
Aug 24, 2020 35.68 37.10 35.42 37.10 1,200,140 +1.73(+4.89%)
Aug 21, 2020 35.74 36.03 35.11 35.37 1,441,300 -0.53(-1.48%)
Aug 20, 2020 35.94 36.50 35.66 35.90 770,895 -0.62(-1.70%)
Aug 19, 2020 36.16 36.75 36.10 36.52 1,776,866 +0.28(+0.77%)
Aug 18, 2020 36.80 37.25 36.12 36.24 1,608,954 -0.58(-1.58%)
Aug 17, 2020 36.79 36.98 36.48 36.82 1,603,051 -0.11(-0.30%)
Aug 14, 2020 35.85 37.13 35.79 36.93 1,267,400 +0.61(+1.68%)
Aug 13, 2020 35.78 36.53 35.61 36.32 1,273,385 -0.12(-0.33%)
Aug 12, 2020 37.68 37.70 35.96 36.44 1,851,457 -0.18(-0.49%)
Aug 11, 2020 37.59 38.00 36.59 36.62 2,160,379 +0.27(+0.74%)
Aug 10, 2020 35.71 36.58 35.53 36.35 1,878,700 +0.94(+2.65%)
Aug 07, 2020 33.62 35.45 33.62 35.41 1,930,100 +1.40(+4.12%)
Aug 06, 2020 35.00 35.07 33.76 34.01 1,710,852 -1.21(-3.44%)
Aug 05, 2020 33.30 36.15 33.30 35.22 2,817,140 +2.61(+8.00%)
Aug 04, 2020 32.75 33.18 32.50 32.61 1,490,839 -0.29(-0.88%)
Aug 03, 2020 32.35 33.80 32.08 32.90 1,866,728 +0.65(+2.02%)
Jul 31, 2020 32.54 32.55 31.72 32.25 1,000,200 -0.17(-0.52%)
Jul 30, 2020 32.34 32.67 31.67 32.42 1,360,155 -1.12(-3.34%)
Jul 29, 2020 32.65 33.71 32.34 33.54 705,974 +1.05(+3.23%)
Jul 28, 2020 32.72 33.29 32.44 32.49 621,003 -0.53(-1.61%)
Jul 27, 2020 33.19 33.19 31.94 33.02 1,542,067 -0.37(-1.11%)
Jul 24, 2020 33.83 33.91 33.20 33.39 667,300 -0.42(-1.24%)
Jul 23, 2020 33.64 34.41 33.51 33.81 877,759 -0.11(-0.32%)
Jul 22, 2020 33.50 34.26 33.39 33.92 907,370 +0.09(+0.27%)
Jul 21, 2020 33.16 34.25 33.16 33.83 3,115,847 +1.00(+3.05%)
Jul 20, 2020 33.16 33.44 32.65 32.83 828,258 -0.67(-2.00%)
Jul 17, 2020 34.19 34.47 33.46 33.50 1,360,500 -0.55(-1.62%)
Jul 16, 2020 32.93 34.52 32.69 34.05 2,212,071 +0.60(+1.79%)
Jul 15, 2020 32.25 33.65 32.20 33.45 1,984,735 +1.62(+5.09%)
Jul 14, 2020 31.28 32.05 30.70 31.83 2,194,663 +0.35(+1.11%)
Jul 13, 2020 31.38 32.34 31.13 31.48 2,112,549 +0.54(+1.75%)
Jul 10, 2020 29.67 30.96 29.54 30.94 1,888,400 +1.43(+4.85%)
Jul 09, 2020 30.88 30.97 29.17 29.51 3,144,775 -1.51(-4.87%)
Jul 08, 2020 29.97 31.09 29.75 31.02 2,203,883 +1.02(+3.40%)
Jul 07, 2020 30.80 31.14 29.96 30.00 1,365,612 -1.37(-4.37%)
Jul 06, 2020 31.73 32.07 30.86 31.37 2,240,090 +1.01(+3.33%)
Jul 02, 2020 31.49 31.64 30.26 30.36 1,645,000 +0.11(+0.36%)
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.