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, 2020 26.31 26.53 24.34 24.82 2,326,425 -1.49(-5.66%)
Mar 30, 2020 25.43 26.43 24.38 26.31 1,637,246 +0.62(+2.41%)
Mar 27, 2020 25.92 27.11 25.43 25.69 2,339,700 -2.03(-7.32%)
Mar 26, 2020 26.29 28.11 25.13 27.72 4,960,015 +2.24(+8.79%)
Mar 25, 2020 21.66 29.87 21.66 25.48 6,023,364 +4.50(+21.45%)
Mar 24, 2020 17.69 21.08 17.12 20.98 3,352,195 +4.87(+30.23%)
Mar 23, 2020 16.56 16.98 15.67 16.11 2,345,845 -0.61(-3.65%)
Mar 20, 2020 18.51 19.08 16.46 16.72 4,348,100 -1.58(-8.63%)
Mar 19, 2020 16.10 18.73 15.71 18.30 4,450,447 +1.79(+10.84%)
Mar 18, 2020 18.05 18.57 13.37 16.51 5,574,965 -3.35(-16.87%)
Mar 17, 2020 22.65 22.65 19.70 19.86 6,357,432 -1.96(-8.98%)
Mar 16, 2020 23.26 25.89 21.81 21.82 4,202,825 -5.18(-19.19%)
Mar 13, 2020 26.24 27.41 24.80 27.00 4,882,900 +2.43(+9.89%)
Mar 12, 2020 28.30 28.30 24.50 24.57 5,550,724 -6.59(-21.15%)
Mar 11, 2020 33.00 33.51 30.75 31.16 3,273,955 -2.87(-8.43%)
Mar 10, 2020 34.41 34.96 31.63 34.03 3,552,896 +0.97(+2.93%)
Mar 09, 2020 32.00 35.65 32.00 33.06 3,526,861 -4.56(-12.12%)
Mar 06, 2020 38.73 40.05 37.01 37.62 4,133,900 -2.73(-6.77%)
Mar 05, 2020 40.18 40.85 39.90 40.35 3,691,852 -1.70(-4.04%)
Mar 04, 2020 41.16 42.15 40.51 42.05 3,698,507 +1.52(+3.75%)
Mar 03, 2020 42.14 42.69 40.14 40.53 3,305,796 -1.72(-4.07%)
Mar 02, 2020 41.50 42.27 40.65 42.25 2,978,385 +1.00(+2.42%)
Feb 28, 2020 41.62 42.30 40.19 41.25 3,801,700 -1.88(-4.36%)
Feb 27, 2020 44.70 44.97 43.11 43.13 2,340,335 -2.54(-5.56%)
Feb 26, 2020 46.37 47.01 45.52 45.67 1,734,053 -0.42(-0.91%)
Feb 25, 2020 48.15 48.36 46.04 46.09 2,320,799 -1.95(-4.06%)
Feb 24, 2020 47.91 48.26 47.47 48.04 2,712,763 -1.67(-3.36%)
Feb 21, 2020 49.46 49.81 48.97 49.71 2,242,700 -0.04(-0.08%)
Feb 20, 2020 49.00 49.85 48.95 49.75 1,400,053 +0.45(+0.91%)
Feb 19, 2020 50.43 50.43 48.59 49.30 2,360,609 -0.70(-1.40%)
Feb 18, 2020 49.28 50.24 49.13 50.00 2,955,620 +1.72(+3.56%)
Feb 14, 2020 47.92 48.33 47.70 48.28 1,374,200 +0.48(+1.00%)
Feb 13, 2020 47.38 47.82 47.13 47.80 738,093 +0.18(+0.38%)
Feb 12, 2020 47.61 48.37 47.47 47.62 654,651 +0.27(+0.57%)
Feb 11, 2020 46.33 47.67 46.33 47.35 1,329,030 +1.23(+2.67%)
Feb 10, 2020 46.05 46.18 45.53 46.12 459,688 -0.03(-0.07%)
Feb 07, 2020 45.38 46.64 45.13 46.15 1,018,700 +0.38(+0.83%)
Feb 06, 2020 46.10 46.55 45.60 45.77 981,618 -0.16(-0.35%)
Feb 05, 2020 44.99 45.95 44.99 45.93 940,828 +1.59(+3.59%)
Feb 04, 2020 44.52 44.78 44.18 44.34 1,048,398 +0.59(+1.35%)
Feb 03, 2020 43.87 44.38 43.73 43.75 849,270 +0.19(+0.44%)
Jan 31, 2020 44.14 44.31 43.42 43.56 1,450,300 -1.09(-2.44%)
Jan 30, 2020 44.39 44.89 44.05 44.65 1,689,130 -0.17(-0.38%)
Jan 29, 2020 44.79 45.21 44.75 44.82 830,401 +0.10(+0.22%)
Jan 28, 2020 44.04 44.84 43.87 44.72 1,889,170 +1.01(+2.31%)
Jan 27, 2020 43.63 43.92 43.12 43.71 2,073,709 -0.92(-2.06%)
Jan 24, 2020 44.98 44.98 44.15 44.63 1,542,000 -0.28(-0.62%)
Jan 23, 2020 44.77 45.17 44.14 44.91 1,251,625 -0.36(-0.80%)
Jan 22, 2020 45.71 45.87 45.12 45.27 2,030,861 -0.38(-0.83%)
Jan 21, 2020 46.51 46.72 45.63 45.65 1,419,535 -1.25(-2.67%)
Jan 17, 2020 47.03 47.26 46.78 46.90 1,000,500 -0.10(-0.21%)
Jan 16, 2020 47.14 47.48 46.82 47.00 1,023,596 +0.26(+0.56%)
Jan 15, 2020 47.11 47.27 46.60 46.74 707,061 -0.71(-1.50%)
Jan 14, 2020 47.80 47.99 47.28 47.45 1,122,559 -0.41(-0.86%)
Jan 13, 2020 47.74 48.12 47.72 47.86 848,982 +0.28(+0.59%)
Jan 10, 2020 47.83 48.03 47.47 47.58 856,900 -0.27(-0.56%)
Jan 09, 2020 47.68 47.98 47.31 47.85 1,169,100 +0.64(+1.36%)
Jan 08, 2020 47.05 47.77 47.05 47.21 750,598 +0.21(+0.45%)
Jan 07, 2020 46.90 47.15 46.66 47.00 1,397,295 +0.03(+0.06%)
Jan 06, 2020 46.50 47.08 46.33 46.97 806,569 -0.09(-0.19%)
Jan 03, 2020 46.72 47.11 46.52 47.06 986,800 -0.49(-1.03%)
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.