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 (%)
Mar 31, 2017 49.71 50.80 49.63 49.99 3,172,283 +0.23(+0.46%)
Mar 30, 2017 49.93 50.15 49.60 49.76 2,975,194 -0.11(-0.22%)
Mar 29, 2017 49.42 50.00 49.30 49.87 17,781,808 +0.05(+0.10%)
Mar 28, 2017 49.30 50.48 49.24 49.82 2,124,796 -0.89(-1.76%)
Mar 27, 2017 50.44 50.81 49.90 50.71 509,677 -0.21(-0.41%)
Mar 24, 2017 51.01 51.32 50.27 50.92 348,623 -0.03(-0.06%)
Mar 23, 2017 50.22 51.13 50.09 50.95 604,828 +0.71(+1.41%)
Mar 22, 2017 50.98 51.21 49.90 50.24 845,057 -1.01(-1.97%)
Mar 21, 2017 51.69 52.40 50.52 51.25 947,816 -0.70(-1.35%)
Mar 20, 2017 52.17 52.94 51.66 51.95 1,381,810 -0.17(-0.33%)
Mar 17, 2017 53.93 53.93 51.51 52.12 2,905,433 -1.60(-2.98%)
Mar 16, 2017 52.85 55.00 52.00 53.72 1,754,521 +2.32(+4.51%)
Mar 15, 2017 50.82 52.40 50.67 51.40 996,168 +0.90(+1.78%)
Mar 14, 2017 50.62 50.79 50.05 50.50 529,554 -0.35(-0.69%)
Mar 13, 2017 51.14 51.25 50.56 50.85 345,515 -0.04(-0.08%)
Mar 10, 2017 51.93 51.93 50.72 50.89 567,027 -0.73(-1.41%)
Mar 09, 2017 51.25 51.89 50.85 51.62 474,494 +0.37(+0.72%)
Mar 08, 2017 51.56 52.27 51.22 51.25 218,619 -0.19(-0.37%)
Mar 07, 2017 51.52 52.18 51.27 51.44 174,404 -0.12(-0.23%)
Mar 06, 2017 51.75 52.34 51.34 51.56 277,417 -0.46(-0.88%)
Mar 03, 2017 51.47 52.32 51.47 52.02 325,245 +0.26(+0.50%)
Mar 02, 2017 51.63 53.60 51.11 51.76 498,710 -1.00(-1.90%)
Mar 01, 2017 52.48 53.98 52.20 52.76 564,432 +0.79(+1.52%)
Feb 28, 2017 52.14 52.36 51.62 51.97 154,433 -0.41(-0.78%)
Feb 27, 2017 52.25 52.59 51.94 52.38 220,754 +0.30(+0.58%)
Feb 24, 2017 51.56 52.36 51.16 52.08 212,815 +0.11(+0.21%)
Feb 23, 2017 51.58 52.50 51.54 51.97 400,693 +0.52(+1.01%)
Feb 22, 2017 51.08 51.71 50.84 51.45 340,086 +0.38(+0.74%)
Feb 21, 2017 50.67 51.18 50.32 51.07 318,502 +0.61(+1.21%)
Feb 17, 2017 50.46 50.46 50.46 0 -0.77(-1.50%)
Feb 16, 2017 52.00 52.00 51.00 51.23 338,657 -0.71(-1.37%)
Feb 15, 2017 52.34 52.54 51.77 51.94 227,869 -0.41(-0.78%)
Feb 14, 2017 51.80 52.60 51.80 52.35 510,966 +0.57(+1.10%)
Feb 13, 2017 52.25 52.75 51.73 51.78 516,948 -0.09(-0.17%)
Feb 10, 2017 51.62 52.07 51.29 51.87 239,554 +0.60(+1.17%)
Feb 09, 2017 50.59 51.95 50.26 51.27 758,650 +1.06(+2.11%)
Feb 08, 2017 50.59 51.12 50.03 50.21 963,227 -0.09(-0.18%)
Feb 07, 2017 49.53 50.98 49.00 50.30 1,982,771 +1.27(+2.59%)
Feb 06, 2017 47.88 49.36 47.50 49.03 614,745 +1.03(+2.15%)
Feb 03, 2017 47.56 48.27 47.02 48.00 607,487 +0.96(+2.04%)
Feb 02, 2017 46.95 47.46 46.73 47.04 307,241 -0.13(-0.28%)
Feb 01, 2017 46.98 47.43 46.85 47.17 308,682 +0.24(+0.51%)
Jan 31, 2017 46.69 47.17 46.50 46.93 210,307 +0.18(+0.39%)
Jan 30, 2017 46.85 47.00 46.52 46.75 260,500 -0.29(-0.62%)
Jan 27, 2017 46.76 47.40 46.67 47.04 326,126 +0.08(+0.17%)
Jan 26, 2017 47.14 47.34 46.72 46.96 530,411 -0.06(-0.13%)
Jan 25, 2017 46.45 47.15 46.41 47.02 267,821 +0.66(+1.42%)
Jan 24, 2017 46.18 46.63 46.12 46.36 286,168 +0.01(+0.02%)
Jan 23, 2017 46.46 46.80 46.04 46.35 292,534 +0.02(+0.04%)
Jan 20, 2017 45.87 46.88 45.83 46.33 484,545 +0.28(+0.61%)
Jan 19, 2017 46.64 47.32 46.00 46.05 452,639 -0.17(-0.37%)
Jan 18, 2017 46.10 46.66 45.90 46.22 286,297 +0.16(+0.35%)
Jan 17, 2017 46.87 46.97 45.59 46.06 407,038 -0.88(-1.87%)
Jan 13, 2017 46.94 46.94 46.94 0 +0.70(+1.51%)
Jan 12, 2017 45.75 46.77 45.72 46.24 334,046 +0.34(+0.74%)
Jan 11, 2017 46.56 46.92 45.62 45.90 1,277,344 -0.83(-1.78%)
Jan 10, 2017 46.95 47.18 46.55 46.73 398,681 -0.20(-0.43%)
Jan 09, 2017 47.29 47.29 46.23 46.93 424,826 -0.19(-0.40%)
Jan 06, 2017 47.00 47.65 46.60 47.12 356,074 -0.08(-0.17%)
Jan 05, 2017 47.85 47.97 46.51 47.20 497,727 -0.83(-1.73%)
Jan 04, 2017 47.44 48.33 47.04 48.03 447,502 +0.21(+0.44%)
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.