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 (%)
Sep 29, 2017 53.88 54.27 53.52 53.84 768,935 -0.17(-0.31%)
Sep 28, 2017 54.38 54.42 53.32 54.01 733,225 -0.18(-0.33%)
Sep 27, 2017 54.50 54.19 1,339,628 +0.04(+0.07%)
Sep 26, 2017 54.00 54.32 53.76 54.15 770,703 +0.16(+0.30%)
Sep 25, 2017 53.75 54.02 53.56 53.99 815,066 -0.01(-0.02%)
Sep 22, 2017 53.79 54.02 53.19 54.00 1,248,989 +0.13(+0.24%)
Sep 21, 2017 53.74 54.06 53.54 53.87 698,233 +0.06(+0.11%)
Sep 20, 2017 53.78 54.04 53.29 53.81 780,550 +0.03(+0.06%)
Sep 19, 2017 53.41 53.85 53.29 53.78 984,267 +0.27(+0.50%)
Sep 18, 2017 53.02 53.77 53.02 53.51 1,000,929 +0.39(+0.73%)
Sep 15, 2017 53.00 53.78 52.80 53.12 4,335,818 -0.07(-0.13%)
Sep 14, 2017 52.67 53.42 52.59 53.19 1,641,010 +0.32(+0.61%)
Sep 13, 2017 53.11 53.48 52.65 52.87 1,053,607 -0.14(-0.26%)
Sep 12, 2017 51.00 53.12 51.00 53.01 1,276,522 +0.81(+1.55%)
Sep 11, 2017 52.29 52.61 51.96 52.20 917,452 +0.79(+1.54%)
Sep 08, 2017 50.79 51.75 50.43 51.41 1,018,468 +0.50(+0.98%)
Sep 07, 2017 52.74 52.76 50.68 50.91 1,240,537 -1.95(-3.69%)
Sep 06, 2017 52.77 53.61 52.67 52.86 784,637 +0.10(+0.19%)
Sep 05, 2017 54.11 54.52 52.56 52.76 1,025,935 -1.58(-2.91%)
Sep 01, 2017 53.58 54.49 53.57 54.34 983,538 +0.83(+1.55%)
Aug 31, 2017 53.37 53.59 52.85 53.51 1,236,687 +0.51(+0.96%)
Aug 30, 2017 53.01 53.26 52.60 53.00 994,207 -0.01(-0.02%)
Aug 29, 2017 53.06 53.70 52.93 53.01 866,799 -0.35(-0.66%)
Aug 28, 2017 53.39 53.49 52.92 53.36 645,523 +0.04(+0.08%)
Aug 25, 2017 53.14 53.39 52.96 53.32 636,087 +0.12(+0.23%)
Aug 24, 2017 52.90 53.25 52.85 53.20 803,224 +0.44(+0.83%)
Aug 23, 2017 51.90 53.25 51.81 52.76 985,444 +0.65(+1.25%)
Aug 22, 2017 51.76 52.40 51.70 52.11 413,155 +0.67(+1.30%)
Aug 21, 2017 51.41 51.95 51.22 51.44 545,462 -0.22(-0.43%)
Aug 18, 2017 52.17 52.17 51.47 51.66 496,497 -0.38(-0.73%)
Aug 17, 2017 52.85 53.05 52.01 52.04 703,703 -0.80(-1.51%)
Aug 16, 2017 52.84 53.25 52.72 52.84 563,492 +0.00(+0.00%)
Aug 15, 2017 53.00 53.39 52.53 52.84 1,139,038 -0.13(-0.25%)
Aug 14, 2017 52.76 53.52 52.27 52.97 1,125,217 +0.37(+0.70%)
Aug 11, 2017 49.67 52.66 49.37 52.60 1,146,261 +0.87(+1.68%)
Aug 10, 2017 51.33 52.45 50.81 51.73 2,361,972 +2.37(+4.80%)
Aug 09, 2017 50.06 50.23 48.73 49.36 1,470,088 -1.05(-2.08%)
Aug 08, 2017 49.99 50.79 49.84 50.41 807,390 +0.36(+0.72%)
Aug 07, 2017 49.89 50.38 49.81 50.05 750,576 +0.15(+0.30%)
Aug 04, 2017 50.39 50.79 49.97 49.90 682,357 -0.38(-0.76%)
Aug 03, 2017 50.89 50.94 50.17 50.28 522,363 -0.51(-1.00%)
Aug 02, 2017 50.74 50.88 50.33 50.79 454,112 -0.02(-0.04%)
Aug 01, 2017 50.88 50.94 50.41 50.81 715,823 +0.28(+0.55%)
Jul 31, 2017 50.35 50.61 49.93 50.53 707,843 +0.27(+0.54%)
Jul 28, 2017 50.31 50.45 49.84 50.26 603,361 -0.15(-0.30%)
Jul 27, 2017 50.28 50.57 49.96 50.41 681,809 +0.19(+0.38%)
Jul 26, 2017 50.86 50.88 50.13 50.22 432,501 -0.50(-0.99%)
Jul 25, 2017 51.11 51.47 50.54 50.72 601,470 -0.13(-0.26%)
Jul 24, 2017 50.07 50.89 50.00 50.85 794,747 +0.82(+1.64%)
Jul 21, 2017 50.11 50.47 49.68 50.03 357,485 -0.33(-0.66%)
Jul 20, 2017 49.95 50.45 49.77 50.36 848,918 +0.26(+0.52%)
Jul 19, 2017 49.65 50.19 49.65 50.10 610,093 +0.40(+0.80%)
Jul 18, 2017 49.88 50.03 49.56 49.70 958,144 -0.45(-0.90%)
Jul 17, 2017 49.96 50.40 49.28 50.15 1,342,798 +0.38(+0.76%)
Jul 14, 2017 49.57 49.90 49.35 49.77 619,179 +0.19(+0.38%)
Jul 13, 2017 49.02 49.79 48.83 49.58 1,007,797 +0.73(+1.49%)
Jul 12, 2017 49.10 49.20 48.53 48.85 964,766 -0.17(-0.35%)
Jul 11, 2017 49.63 49.89 49.00 49.02 1,398,899 -0.62(-1.25%)
Jul 10, 2017 49.09 50.04 49.05 49.64 1,418,467 +0.37(+0.75%)
Jul 07, 2017 49.42 49.54 49.00 49.27 897,502 +0.04(+0.08%)
Jul 06, 2017 49.51 49.55 49.00 49.23 1,238,677 -0.43(-0.87%)
Jul 05, 2017 50.20 50.20 49.46 49.66 960,811 -0.36(-0.72%)
Jul 03, 2017 49.78 50.20 49.70 50.02 519,048 +0.41(+0.83%)
Jun 30, 2017 49.85 49.94 49.10 49.61 757,562 +0.09(+0.18%)
Jun 29, 2017 50.21 50.32 49.26 49.52 877,007 -0.42(-0.84%)
Jun 28, 2017 49.49 50.14 49.45 49.94 1,280,011 +0.83(+1.69%)
Jun 27, 2017 49.74 49.98 49.11 49.11 965,777 -0.27(-0.55%)
Jun 26, 2017 50.10 50.44 49.20 49.38 1,526,042 -0.87(-1.73%)
Jun 23, 2017 50.29 50.37 49.92 50.25 1,354,590 +0.15(+0.30%)
Jun 22, 2017 49.88 50.31 49.70 50.10 1,364,591 +0.23(+0.46%)
Jun 21, 2017 50.03 50.09 49.37 49.87 1,410,889 +0.03(+0.06%)
Jun 20, 2017 50.40 50.40 49.70 49.84 1,234,997 -0.48(-0.95%)
Jun 19, 2017 50.59 50.61 49.52 50.32 2,806,202 +1.45(+2.97%)
Jun 16, 2017 49.44 49.54 48.55 48.87 1,989,138 -0.61(-1.23%)
Jun 15, 2017 49.12 49.58 48.86 49.48 1,134,115 +0.18(+0.37%)
Jun 14, 2017 49.77 49.83 48.60 49.30 1,830,430 -0.47(-0.94%)
Jun 13, 2017 49.53 49.80 48.75 49.77 2,102,739 +0.29(+0.59%)
Jun 12, 2017 50.31 50.35 48.32 49.48 5,681,686 -0.55(-1.10%)
Jun 09, 2017 49.67 50.23 49.52 50.03 2,087,423 +0.42(+0.85%)
Jun 08, 2017 48.70 49.62 48.65 49.61 3,582,857 +0.82(+1.68%)
Jun 07, 2017 49.65 49.78 48.60 48.79 11,211,854 -0.80(-1.61%)
Jun 06, 2017 48.76 49.69 48.45 49.59 2,023,648 +0.76(+1.56%)
Jun 05, 2017 49.26 49.56 48.78 48.83 1,114,136 -0.34(-0.69%)
Jun 02, 2017 49.68 49.80 48.88 49.17 1,546,286 -0.51(-1.03%)
Jun 01, 2017 49.28 49.71 48.87 49.68 1,186,377 +0.40(+0.81%)
May 31, 2017 49.55 49.69 48.89 49.28 6,692,161 +0.03(+0.06%)
May 30, 2017 49.22 49.82 48.80 49.25 1,102,965 +0.11(+0.22%)
May 26, 2017 49.34 49.34 48.84 49.14 772,100 -0.38(-0.77%)
May 25, 2017 49.02 49.70 48.67 49.52 1,079,500 +0.55(+1.12%)
May 24, 2017 48.54 50.02 48.40 48.97 2,180,794 -0.12(-0.24%)
May 23, 2017 50.90 50.90 48.80 49.09 2,392,543 -2.04(-3.99%)
May 22, 2017 51.42 52.38 50.90 51.13 1,668,673 +0.01(+0.02%)
May 19, 2017 51.32 51.80 50.82 51.12 1,413,212 +0.26(+0.51%)
May 18, 2017 51.73 52.14 50.61 50.86 1,567,104 -1.06(-2.04%)
May 17, 2017 52.00 52.44 51.05 51.92 2,099,327 -0.79(-1.50%)
May 16, 2017 53.92 54.40 52.45 52.71 2,316,967 -0.96(-1.79%)
May 15, 2017 53.00 53.86 53.00 53.67 1,240,904 +0.68(+1.28%)
May 12, 2017 53.57 53.81 52.61 52.99 1,209,427 -0.64(-1.19%)
May 11, 2017 55.00 55.10 52.83 53.63 1,675,790 -0.37(-0.69%)
May 10, 2017 53.60 54.30 53.53 54.00 965,676 +0.25(+0.47%)
May 09, 2017 54.05 54.48 53.31 53.75 1,212,847 -0.34(-0.63%)
May 08, 2017 53.40 54.14 53.40 54.09 722,055 +0.59(+1.10%)
May 05, 2017 52.98 53.84 52.91 53.50 664,445 +0.46(+0.87%)
May 04, 2017 53.34 53.78 52.28 53.04 1,439,740 -0.26(-0.49%)
May 03, 2017 54.18 54.70 52.83 53.30 1,706,246 -1.00(-1.84%)
May 02, 2017 53.75 54.30 53.52 54.30 672,291 +0.65(+1.21%)
May 01, 2017 53.58 53.84 53.13 53.65 485,368 +0.34(+0.64%)
Apr 28, 2017 53.98 54.40 53.28 53.31 1,096,387 -0.44(-0.82%)
Apr 27, 2017 54.28 54.74 52.98 53.75 600,610 -0.47(-0.87%)
Apr 26, 2017 54.12 54.62 53.92 54.22 772,775 +0.09(+0.17%)
Apr 25, 2017 54.01 54.49 53.56 54.13 902,736 +0.38(+0.71%)
Apr 24, 2017 53.55 53.99 53.45 53.75 931,612 +0.92(+1.74%)
Apr 21, 2017 53.55 53.55 52.81 52.83 547,159 -0.65(-1.22%)
Apr 20, 2017 53.57 53.74 52.88 53.48 1,086,692 -0.02(-0.04%)
Apr 19, 2017 53.16 53.68 53.16 53.50 1,048,691 +0.31(+0.58%)
Apr 18, 2017 53.05 53.42 52.75 53.19 1,039,469 -0.16(-0.30%)
Apr 17, 2017 52.50 53.48 52.35 53.35 2,521,937 +1.66(+3.21%)
Apr 13, 2017 51.12 52.06 50.91 51.69 1,379,087 +0.34(+0.66%)
Apr 12, 2017 51.69 51.88 51.23 51.35 510,496 -0.55(-1.06%)
Apr 11, 2017 51.95 52.17 51.31 51.90 831,879 -0.30(-0.57%)
Apr 10, 2017 52.05 52.38 51.86 52.20 1,289,805 +0.20(+0.38%)
Apr 07, 2017 51.64 52.00 51.33 52.00 1,027,780 +0.19(+0.37%)
Apr 06, 2017 50.64 51.86 50.64 51.81 2,581,238 +0.74(+1.45%)
Apr 05, 2017 50.80 51.49 50.65 51.07 3,042,306 +0.33(+0.65%)
Apr 04, 2017 50.90 50.99 50.22 50.74 1,874,352 +0.24(+0.48%)
Apr 03, 2017 50.88 51.00 49.52 50.50 2,120,114 +0.51(+1.02%)
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%)
Jan 03, 2017 48.50 48.72 46.78 47.82 496,043 -0.17(-0.35%)
Dec 30, 2016 47.99 47.99 47.99 0 +0.88(+1.87%)
Dec 29, 2016 46.95 47.33 46.72 47.11 140,117 +0.28(+0.60%)
Dec 28, 2016 46.97 47.49 46.40 46.83 311,264 -0.07(-0.15%)
Dec 27, 2016 46.75 47.21 46.64 46.90 259,026 +0.16(+0.34%)
Dec 23, 2016 46.74 46.74 46.74 0 -0.25(-0.53%)
Dec 22, 2016 45.69 47.32 45.69 46.99 828,762 +1.30(+2.85%)
Dec 21, 2016 45.30 45.79 45.13 45.69 1,184,369 +0.24(+0.53%)
Dec 20, 2016 45.65 45.82 44.80 45.45 1,124,829 -0.28(-0.61%)
Dec 19, 2016 46.52 46.53 45.03 45.73 797,106 -0.78(-1.68%)
Dec 16, 2016 47.15 47.29 46.07 46.51 860,328 -0.39(-0.83%)
Dec 15, 2016 46.02 47.20 45.85 46.90 2,757,253 +1.08(+2.36%)
Dec 14, 2016 45.35 46.00 45.15 45.82 1,447,895 +0.36(+0.79%)
Dec 13, 2016 46.00 46.06 45.11 45.46 1,391,357 -0.04(-0.09%)
Dec 12, 2016 44.50 45.96 44.46 45.50 2,128,592 +1.45(+3.29%)
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.