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 (%)
Nov 29, 2019 45.03 45.44 44.94 45.02 328,500 -0.07(-0.16%)
Nov 27, 2019 45.10 45.42 44.88 45.09 871,800 +0.25(+0.56%)
Nov 26, 2019 44.62 44.92 44.40 44.84 2,306,489 +0.26(+0.58%)
Nov 25, 2019 44.20 44.72 43.86 44.58 959,828 +0.35(+0.79%)
Nov 22, 2019 43.65 44.48 43.50 44.23 2,196,700 +0.62(+1.42%)
Nov 21, 2019 44.17 44.25 43.61 43.61 820,441 -0.39(-0.89%)
Nov 20, 2019 43.79 44.01 43.36 44.00 1,100,216 -0.07(-0.16%)
Nov 19, 2019 43.57 44.24 43.54 44.07 2,085,466 +0.55(+1.26%)
Nov 18, 2019 43.74 43.79 43.19 43.52 1,171,930 -0.37(-0.84%)
Nov 15, 2019 44.35 44.38 43.74 43.89 1,291,500 -0.15(-0.34%)
Nov 14, 2019 43.67 44.10 43.40 44.04 769,978 +0.21(+0.48%)
Nov 13, 2019 43.76 43.91 43.24 43.83 917,237 -0.37(-0.84%)
Nov 12, 2019 43.90 44.46 43.58 44.20 1,464,052 +0.55(+1.26%)
Nov 11, 2019 43.44 43.88 43.29 43.65 1,582,286 -0.29(-0.66%)
Nov 08, 2019 44.08 44.16 43.78 43.94 735,600 -0.13(-0.29%)
Nov 07, 2019 43.73 44.58 43.55 44.07 2,093,367 +0.64(+1.47%)
Nov 06, 2019 43.78 43.84 43.16 43.43 1,235,900 -0.52(-1.18%)
Nov 05, 2019 42.60 44.56 42.60 43.95 2,117,752 -0.99(-2.20%)
Nov 04, 2019 44.75 45.09 44.31 44.94 1,919,741 +0.64(+1.44%)
Nov 01, 2019 43.60 44.36 43.43 44.30 1,570,500 +0.95(+2.19%)
Oct 31, 2019 43.68 43.90 42.44 43.35 1,521,698 -0.56(-1.28%)
Oct 30, 2019 43.73 44.01 43.11 43.91 1,077,731 +0.07(+0.16%)
Oct 29, 2019 44.36 44.52 43.63 43.84 1,692,437 -0.47(-1.06%)
Oct 28, 2019 44.19 44.89 43.57 44.31 4,737,837 +2.31(+5.50%)
Oct 25, 2019 41.75 42.11 41.48 42.00 1,233,100 +0.07(+0.17%)
Oct 24, 2019 42.09 42.13 41.40 41.93 2,375,584 -0.06(-0.14%)
Oct 23, 2019 41.44 42.05 41.43 41.99 1,304,483 +0.34(+0.82%)
Oct 22, 2019 41.12 41.88 40.93 41.65 1,800,471 +0.44(+1.07%)
Oct 21, 2019 41.39 41.90 41.20 41.21 1,477,463 +0.22(+0.54%)
Oct 18, 2019 40.84 41.21 40.70 40.99 1,298,500 +0.12(+0.29%)
Oct 17, 2019 40.46 41.12 40.40 40.87 1,387,343 +0.57(+1.41%)
Oct 16, 2019 39.98 40.61 39.71 40.30 1,591,009 +0.35(+0.88%)
Oct 15, 2019 39.63 40.42 39.56 39.95 1,999,098 +0.43(+1.09%)
Oct 14, 2019 39.08 39.66 38.89 39.52 1,085,941 +0.04(+0.10%)
Oct 11, 2019 38.92 39.87 38.84 39.48 1,662,400 +1.32(+3.46%)
Oct 10, 2019 38.21 38.87 38.11 38.16 3,024,876 +0.24(+0.63%)
Oct 09, 2019 37.63 38.22 36.98 37.92 1,856,327 +0.49(+1.31%)
Oct 08, 2019 38.91 38.91 37.40 37.43 1,918,755 -2.00(-5.07%)
Oct 07, 2019 40.01 40.15 39.43 39.43 1,629,070 -0.69(-1.72%)
Oct 04, 2019 39.18 40.14 39.12 40.12 1,837,500 +0.89(+2.27%)
Oct 03, 2019 39.31 39.62 38.69 39.23 2,120,219 -0.29(-0.73%)
Oct 02, 2019 40.00 40.14 39.11 39.52 2,182,535 -0.90(-2.23%)
Oct 01, 2019 42.44 42.78 40.41 40.42 6,054,868 -1.64(-3.90%)
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%)
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.