Athene Holding Ltd (NY: ATH )

61.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 61.20 61.96 60.47 61.90 1,266,829 +0.83(+1.36%)
May 05, 2021 60.65 61.38 59.40 61.07 1,255,514 +1.80(+3.04%)
May 04, 2021 59.34 60.17 58.62 59.27 1,263,581 -0.10(-0.17%)
May 03, 2021 60.00 60.63 59.34 59.37 1,439,361 -0.30(-0.50%)
Apr 30, 2021 59.59 59.96 58.85 59.67 1,317,500 -0.29(-0.48%)
Apr 29, 2021 60.34 60.83 59.35 59.96 1,301,372 +0.07(+0.12%)
Apr 28, 2021 59.96 60.25 59.31 59.89 1,156,171 +0.35(+0.59%)
Apr 27, 2021 58.96 59.65 58.83 59.54 2,455,279 +0.69(+1.17%)
Apr 26, 2021 58.02 58.98 58.02 58.85 1,246,887 +1.06(+1.83%)
Apr 23, 2021 57.22 58.00 56.93 57.79 1,330,600 +0.85(+1.49%)
Apr 22, 2021 56.45 57.29 56.29 56.94 1,253,698 +0.32(+0.57%)
Apr 21, 2021 54.92 56.68 54.72 56.62 1,438,613 +1.27(+2.29%)
Apr 20, 2021 55.01 55.55 54.15 55.35 1,303,701 -0.18(-0.32%)
Apr 19, 2021 55.52 56.00 55.24 55.53 1,091,066 +0.08(+0.14%)
Apr 16, 2021 54.59 55.50 54.49 55.45 1,676,800 +1.31(+2.42%)
Apr 15, 2021 53.50 54.21 53.39 54.14 1,702,126 +0.79(+1.48%)
Apr 14, 2021 50.96 53.74 50.88 53.35 3,004,512 +2.47(+4.85%)
Apr 13, 2021 50.51 50.94 49.95 50.88 1,734,432 +0.08(+0.16%)
Apr 12, 2021 50.60 51.11 50.19 50.80 4,102,758 +0.35(+0.69%)
Apr 09, 2021 50.15 50.51 49.70 50.45 1,275,200 +0.58(+1.16%)
Apr 08, 2021 50.34 50.83 49.31 49.87 1,208,957 -0.60(-1.19%)
Apr 07, 2021 51.03 51.29 50.30 50.47 1,236,586 -0.63(-1.23%)
Apr 06, 2021 51.07 51.47 50.82 51.10 845,965 +0.04(+0.08%)
Apr 05, 2021 50.79 51.64 50.79 51.06 1,647,775 -0.07(-0.14%)
Apr 01, 2021 50.50 51.31 50.50 51.13 1,177,100 +0.73(+1.45%)
Mar 31, 2021 50.30 51.23 50.30 50.40 1,900,602 +0.11(+0.22%)
Mar 30, 2021 49.50 51.23 49.46 50.29 1,500,015 +0.82(+1.66%)
Mar 29, 2021 48.90 49.91 48.65 49.47 1,492,180 -0.09(-0.18%)
Mar 26, 2021 50.30 50.41 48.52 49.56 2,166,800 -0.33(-0.66%)
Mar 25, 2021 49.94 50.57 49.02 49.89 2,379,064 -0.30(-0.60%)
Mar 24, 2021 52.53 53.37 50.19 50.19 2,159,298 -1.87(-3.59%)
Mar 23, 2021 51.59 52.17 51.33 52.06 2,530,566 +0.01(+0.02%)
Mar 22, 2021 49.41 52.35 49.28 52.05 3,959,761 +2.41(+4.85%)
Mar 19, 2021 50.03 50.28 49.35 49.64 3,721,900 -0.55(-1.10%)
Mar 18, 2021 51.01 51.63 49.91 50.19 3,416,016 -0.51(-1.01%)
Mar 17, 2021 50.58 50.97 50.25 50.70 3,687,317 +0.46(+0.92%)
Mar 16, 2021 50.68 51.62 50.24 50.24 2,580,866 -0.81(-1.59%)
Mar 15, 2021 50.00 51.06 49.80 51.05 4,379,385 +0.91(+1.81%)
Mar 12, 2021 51.00 51.38 50.06 50.14 3,672,600 -0.66(-1.30%)
Mar 11, 2021 49.60 51.29 49.42 50.80 4,278,512 +1.00(+2.01%)
Mar 10, 2021 50.44 51.09 49.51 49.80 3,523,251 -0.13(-0.26%)
Mar 09, 2021 51.01 52.25 49.86 49.93 4,017,985 -1.87(-3.61%)
Mar 08, 2021 54.26 55.39 51.64 51.80 8,966,310 +2.92(+5.97%)
Mar 05, 2021 48.71 49.09 46.88 48.88 992,500 +1.10(+2.30%)
Mar 04, 2021 48.03 49.18 46.59 47.78 1,362,983 -0.52(-1.08%)
Mar 03, 2021 47.60 49.04 47.05 48.30 1,344,009 +1.51(+3.23%)
Mar 02, 2021 46.64 47.55 46.29 46.79 852,776 +0.05(+0.11%)
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.