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, 2019 42.68 42.68 42.05 42.06 1,012,722 -0.48(-1.13%)
Sep 27, 2019 42.82 43.23 42.43 42.54 714,500 +0.07(+0.16%)
Sep 26, 2019 42.44 42.77 42.20 42.47 836,058 -0.04(-0.09%)
Sep 25, 2019 42.11 43.06 42.10 42.51 1,131,392 +0.40(+0.95%)
Sep 24, 2019 42.73 42.73 41.81 42.11 2,414,626 -0.65(-1.52%)
Sep 23, 2019 42.10 43.03 42.04 42.76 1,179,195 +0.27(+0.64%)
Sep 20, 2019 42.50 43.18 42.47 42.49 2,120,700 -0.01(-0.02%)
Sep 19, 2019 42.46 43.05 42.46 42.50 1,135,362 -0.08(-0.19%)
Sep 18, 2019 42.07 42.65 41.91 42.58 1,580,738 +0.25(+0.59%)
Sep 17, 2019 42.47 42.71 41.87 42.33 1,211,951 -0.50(-1.17%)
Sep 16, 2019 41.97 42.86 41.90 42.83 1,258,020 +0.28(+0.66%)
Sep 13, 2019 42.70 43.36 42.52 42.55 2,000,700 +0.26(+0.61%)
Sep 12, 2019 41.36 42.44 41.01 42.29 1,121,652 +0.52(+1.24%)
Sep 11, 2019 41.27 41.79 40.60 41.77 775,999 +0.38(+0.92%)
Sep 10, 2019 40.95 41.50 40.84 41.39 1,631,533 +0.76(+1.87%)
Sep 09, 2019 39.94 40.64 39.60 40.63 1,080,480 +1.00(+2.52%)
Sep 06, 2019 39.74 40.11 39.36 39.63 829,200 +0.00(+0.00%)
Sep 05, 2019 39.00 39.90 38.85 39.63 1,454,855 +1.26(+3.28%)
Sep 04, 2019 38.80 38.89 38.24 38.37 1,135,344 +0.08(+0.21%)
Sep 03, 2019 38.48 38.48 37.87 38.29 1,117,810 -0.57(-1.47%)
Aug 30, 2019 38.70 39.14 38.56 38.86 838,900 +0.50(+1.30%)
Aug 29, 2019 38.02 38.60 37.94 38.36 1,136,927 +0.56(+1.48%)
Aug 28, 2019 37.25 38.14 37.25 37.80 1,147,002 +0.24(+0.64%)
Aug 27, 2019 38.75 38.88 37.36 37.56 1,069,738 -0.96(-2.49%)
Aug 26, 2019 38.54 38.61 38.24 38.52 803,791 +0.33(+0.86%)
Aug 23, 2019 38.83 39.51 38.05 38.19 1,243,800 -1.12(-2.85%)
Aug 22, 2019 39.40 39.49 38.92 39.31 1,200,720 +0.21(+0.54%)
Aug 21, 2019 39.01 39.25 38.80 39.10 517,818 +0.46(+1.19%)
Aug 20, 2019 39.05 39.27 38.60 38.64 897,130 -0.78(-1.98%)
Aug 19, 2019 39.73 39.85 39.28 39.42 1,092,961 +0.49(+1.26%)
Aug 16, 2019 37.97 39.21 37.97 38.93 779,000 +1.20(+3.18%)
Aug 15, 2019 37.75 38.08 37.54 37.73 1,534,659 +0.03(+0.08%)
Aug 14, 2019 38.28 38.51 37.56 37.70 1,354,885 -1.50(-3.83%)
Aug 13, 2019 38.66 39.67 38.64 39.20 954,517 +0.35(+0.90%)
Aug 12, 2019 39.36 39.55 38.70 38.85 847,725 -1.00(-2.51%)
Aug 09, 2019 40.44 40.52 39.48 39.85 1,165,100 -0.83(-2.04%)
Aug 08, 2019 39.85 40.71 39.71 40.68 1,098,786 +1.32(+3.35%)
Aug 07, 2019 38.65 39.60 38.02 39.36 1,764,542 -0.04(-0.10%)
Aug 06, 2019 39.29 39.71 38.93 39.40 1,905,832 +0.47(+1.21%)
Aug 05, 2019 39.88 40.00 36.00 38.93 4,329,492 +0.34(+0.88%)
Aug 02, 2019 39.08 39.40 38.58 38.59 2,509,100 -0.63(-1.61%)
Aug 01, 2019 40.72 40.76 38.71 39.22 1,765,255 -1.64(-4.01%)
Jul 31, 2019 41.81 41.94 40.21 40.86 1,397,462 -0.97(-2.32%)
Jul 30, 2019 41.76 41.88 41.41 41.83 939,321 -0.22(-0.52%)
Jul 29, 2019 42.32 42.70 42.02 42.05 763,700 -0.46(-1.08%)
Jul 26, 2019 42.71 42.78 42.31 42.51 1,126,900 -0.07(-0.16%)
Jul 25, 2019 42.72 42.72 42.34 42.58 635,057 -0.07(-0.16%)
Jul 24, 2019 42.40 42.85 42.09 42.65 704,446 +0.13(+0.31%)
Jul 23, 2019 42.09 42.59 42.09 42.52 925,447 +0.57(+1.36%)
Jul 22, 2019 42.17 42.37 41.92 41.95 758,526 -0.20(-0.47%)
Jul 19, 2019 42.18 42.52 42.03 42.15 1,571,800 +0.09(+0.21%)
Jul 18, 2019 41.59 42.27 41.46 42.06 1,556,717 +0.38(+0.91%)
Jul 17, 2019 42.37 42.37 41.58 41.68 586,166 -0.81(-1.91%)
Jul 16, 2019 42.52 42.60 42.22 42.49 1,191,700 -0.02(-0.05%)
Jul 15, 2019 43.29 43.29 42.44 42.51 814,193 -0.59(-1.37%)
Jul 12, 2019 42.85 43.25 42.62 43.10 535,800 +0.32(+0.75%)
Jul 11, 2019 42.58 42.88 42.17 42.78 990,549 +0.28(+0.66%)
Jul 10, 2019 43.13 43.28 42.42 42.50 1,054,422 -0.62(-1.44%)
Jul 09, 2019 43.46 43.51 43.01 43.12 1,106,941 -0.67(-1.53%)
Jul 08, 2019 43.87 44.09 43.54 43.79 1,016,475 -0.45(-1.02%)
Jul 05, 2019 43.94 44.66 43.81 44.24 538,100 +0.55(+1.26%)
Jul 03, 2019 43.41 43.88 43.28 43.69 488,600 +0.39(+0.90%)
Jul 02, 2019 43.77 43.77 42.96 43.30 1,540,677 -0.53(-1.21%)
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.