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 30, 2017 49.72 49.93 47.83 48.07 3,811,666 -1.71(-3.44%)
Nov 29, 2017 48.84 49.88 48.72 49.78 1,371,202 +1.18(+2.43%)
Nov 28, 2017 48.51 49.06 48.36 48.60 1,561,803 +0.00(+0.00%)
Nov 27, 2017 48.83 49.07 48.52 48.60 1,087,117 -0.35(-0.72%)
Nov 24, 2017 49.36 49.36 48.69 48.95 554,462 -0.35(-0.71%)
Nov 22, 2017 49.24 49.62 48.99 49.30 796,922 +0.07(+0.14%)
Nov 21, 2017 48.95 49.42 48.59 49.23 1,204,483 +0.15(+0.31%)
Nov 20, 2017 49.18 49.81 48.80 49.08 1,229,683 -0.16(-0.32%)
Nov 17, 2017 49.06 49.46 48.91 49.24 589,326 -0.05(-0.10%)
Nov 16, 2017 49.18 49.83 48.99 49.29 1,346,236 +0.37(+0.76%)
Nov 15, 2017 48.27 49.10 47.95 48.92 1,236,646 +0.66(+1.37%)
Nov 14, 2017 48.39 48.52 48.03 48.26 846,628 -0.13(-0.27%)
Nov 13, 2017 48.13 48.92 48.13 48.39 1,267,651 +0.17(+0.35%)
Nov 10, 2017 48.82 48.91 47.85 48.22 1,239,340 -0.55(-1.13%)
Nov 09, 2017 48.94 49.61 48.43 48.77 1,503,987 -0.23(-0.47%)
Nov 08, 2017 49.42 50.19 48.19 49.00 1,333,549 -0.53(-1.07%)
Nov 07, 2017 50.00 50.94 47.83 49.53 3,046,575 +1.00(+2.06%)
Nov 06, 2017 47.75 49.28 47.14 48.53 1,721,789 +0.96(+2.02%)
Nov 03, 2017 47.25 49.22 46.71 47.57 2,250,229 -0.01(-0.02%)
Nov 02, 2017 50.91 53.06 45.15 47.58 6,690,083 -3.56(-6.96%)
Nov 01, 2017 52.22 52.41 51.08 51.14 1,749,941 -0.99(-1.90%)
Oct 31, 2017 52.71 53.00 52.01 52.13 1,042,562 -0.81(-1.53%)
Oct 30, 2017 53.04 53.71 52.91 52.94 900,267 -0.30(-0.56%)
Oct 27, 2017 53.38 53.43 52.84 53.24 737,357 -0.01(-0.02%)
Oct 26, 2017 53.41 53.56 52.41 53.25 631,134 +0.10(+0.19%)
Oct 25, 2017 54.32 54.46 52.98 53.15 912,698 -1.17(-2.15%)
Oct 24, 2017 54.25 54.71 54.06 54.32 916,683 +0.37(+0.69%)
Oct 23, 2017 54.04 54.04 53.47 53.95 479,978 +0.23(+0.43%)
Oct 20, 2017 54.51 54.55 53.59 53.72 597,348 -0.69(-1.27%)
Oct 19, 2017 54.15 54.46 54.00 54.41 678,718 +0.08(+0.15%)
Oct 18, 2017 54.74 54.85 54.11 54.33 1,073,553 +0.10(+0.18%)
Oct 17, 2017 54.80 54.91 54.09 54.23 438,590 -0.56(-1.02%)
Oct 16, 2017 54.75 54.85 54.53 54.79 334,698 +0.21(+0.38%)
Oct 13, 2017 54.66 55.04 54.17 54.58 351,421 -0.06(-0.11%)
Oct 12, 2017 54.89 54.89 54.52 54.64 459,788 -0.11(-0.20%)
Oct 11, 2017 54.79 55.10 54.35 54.75 646,426 -0.27(-0.49%)
Oct 10, 2017 54.69 55.22 54.44 55.02 756,330 +0.37(+0.68%)
Oct 09, 2017 54.55 54.70 54.35 54.65 561,136 +0.13(+0.24%)
Oct 06, 2017 54.31 54.52 53.76 54.52 597,484 +0.31(+0.57%)
Oct 05, 2017 53.57 54.50 53.44 54.21 928,783 +0.69(+1.29%)
Oct 04, 2017 53.51 53.85 53.33 53.52 630,184 -0.09(-0.17%)
Oct 03, 2017 53.70 53.93 53.07 53.61 957,665 -0.05(-0.09%)
Oct 02, 2017 54.09 54.34 53.56 53.66 714,495 -0.18(-0.33%)
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%)
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.