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 (%)
May 31, 2018 45.43 45.43 43.96 44.67 3,865,772 -0.75(-1.65%)
May 30, 2018 45.08 45.72 44.62 45.42 1,585,592 +0.58(+1.29%)
May 29, 2018 46.61 46.64 44.79 44.84 1,173,937 -2.21(-4.70%)
May 25, 2018 47.05 47.05 47.05 0 -0.28(-0.59%)
May 24, 2018 47.11 47.64 46.84 47.33 1,271,622 +0.13(+0.28%)
May 23, 2018 46.96 47.77 46.70 47.20 1,298,386 +0.14(+0.30%)
May 22, 2018 46.24 47.10 45.87 47.06 1,071,232 +0.98(+2.13%)
May 21, 2018 46.42 46.63 46.00 46.08 775,945 -0.26(-0.56%)
May 18, 2018 46.83 46.98 46.19 46.34 1,202,347 -0.37(-0.79%)
May 17, 2018 46.34 46.91 46.03 46.71 1,225,013 +0.42(+0.91%)
May 16, 2018 46.77 46.85 46.06 46.29 1,361,399 -0.42(-0.90%)
May 15, 2018 46.93 47.27 46.60 46.71 998,404 -0.39(-0.83%)
May 14, 2018 46.50 47.41 46.50 47.10 1,127,782 +0.59(+1.27%)
May 11, 2018 46.85 47.19 46.32 46.51 1,140,623 -0.11(-0.24%)
May 10, 2018 46.62 46.96 46.33 46.62 2,009,796 -0.01(-0.02%)
May 09, 2018 46.56 46.73 45.84 46.63 1,626,599 +0.31(+0.67%)
May 08, 2018 46.59 47.11 46.05 46.32 1,005,750 -0.35(-0.75%)
May 07, 2018 46.96 47.16 46.38 46.67 1,359,155 -0.03(-0.06%)
May 04, 2018 46.70 48.17 46.27 46.70 2,042,728 -0.86(-1.81%)
May 03, 2018 48.31 48.35 46.61 47.56 1,598,228 -0.93(-1.92%)
May 02, 2018 49.06 49.28 48.27 48.49 1,134,617 -0.80(-1.62%)
May 01, 2018 48.87 49.42 48.66 49.29 851,050 +0.29(+0.59%)
Apr 30, 2018 49.45 49.67 49.00 49.00 588,498 -0.54(-1.09%)
Apr 27, 2018 49.08 49.66 49.01 49.54 436,558 +0.31(+0.63%)
Apr 26, 2018 49.29 49.51 48.85 49.23 664,674 +0.03(+0.06%)
Apr 25, 2018 49.43 49.56 48.83 49.20 815,329 -0.06(-0.12%)
Apr 24, 2018 49.63 49.81 48.88 49.26 735,604 -0.39(-0.79%)
Apr 23, 2018 49.63 49.70 49.31 49.65 703,537 +0.31(+0.63%)
Apr 20, 2018 49.55 49.83 49.02 49.34 1,086,338 -0.01(-0.02%)
Apr 19, 2018 49.13 49.92 48.92 49.35 1,027,137 +0.25(+0.51%)
Apr 18, 2018 48.73 49.15 48.38 49.10 1,006,525 +0.67(+1.38%)
Apr 17, 2018 49.05 49.05 48.25 48.43 963,511 -0.41(-0.84%)
Apr 16, 2018 48.50 49.03 48.31 48.84 919,597 +0.74(+1.54%)
Apr 13, 2018 48.49 48.71 47.71 48.10 752,352 -0.21(-0.43%)
Apr 12, 2018 47.99 49.06 47.83 48.31 1,132,668 +0.32(+0.67%)
Apr 11, 2018 47.56 48.37 47.51 47.99 1,291,367 +0.00(+0.00%)
Apr 10, 2018 47.96 48.49 47.33 47.99 2,220,240 +0.45(+0.95%)
Apr 09, 2018 47.65 48.14 47.48 47.54 963,501 -0.01(-0.02%)
Apr 06, 2018 47.45 48.12 47.15 47.55 1,275,321 -0.40(-0.83%)
Apr 05, 2018 48.30 48.30 47.42 47.95 1,621,002 +0.11(+0.23%)
Apr 04, 2018 47.41 48.06 47.33 47.84 1,332,062 -0.33(-0.69%)
Apr 03, 2018 47.87 48.35 47.40 48.17 2,091,591 +0.77(+1.62%)
Apr 02, 2018 48.03 48.13 46.65 47.40 954,288 -0.41(-0.86%)
Mar 29, 2018 47.81 47.81 47.81 0 +0.26(+0.55%)
Mar 28, 2018 48.25 48.45 47.33 47.55 1,500,388 -0.69(-1.43%)
Mar 27, 2018 49.12 49.67 47.93 48.24 1,401,261 -0.92(-1.87%)
Mar 26, 2018 48.76 49.35 48.20 49.16 1,765,953 +1.29(+2.69%)
Mar 23, 2018 49.38 49.54 47.50 47.87 3,660,956 -1.32(-2.68%)
Mar 22, 2018 49.83 49.99 49.10 49.19 1,025,390 -1.12(-2.23%)
Mar 21, 2018 50.26 51.24 50.19 50.31 884,998 -0.04(-0.08%)
Mar 20, 2018 49.89 50.57 49.64 50.35 1,289,004 +0.66(+1.33%)
Mar 19, 2018 49.96 50.17 49.14 49.69 1,380,482 -0.30(-0.60%)
Mar 16, 2018 49.93 50.45 49.71 49.99 1,542,116 +0.00(+0.00%)
Mar 15, 2018 50.21 50.31 49.64 49.99 1,507,933 -0.11(-0.22%)
Mar 14, 2018 51.85 51.99 50.04 50.10 1,741,329 -1.39(-2.70%)
Mar 13, 2018 52.52 52.65 51.06 51.49 1,294,851 -1.01(-1.92%)
Mar 12, 2018 52.39 53.10 51.69 52.50 3,485,410 +0.13(+0.25%)
Mar 09, 2018 52.48 53.13 52.13 52.37 2,245,775 +0.04(+0.08%)
Mar 08, 2018 52.47 53.39 51.58 52.33 3,441,470 -0.21(-0.40%)
Mar 07, 2018 53.05 52.54 10,312,420 +2.84(+5.71%)
Mar 06, 2018 48.73 50.37 48.14 49.70 2,622,584 +1.24(+2.56%)
Mar 05, 2018 47.52 48.70 47.48 48.46 1,533,569 +0.60(+1.25%)
Mar 02, 2018 46.79 47.94 46.32 47.86 2,450,901 +0.93(+1.98%)
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.