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 (%)
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%)
Jan 02, 2020 47.33 47.58 46.93 47.55 954,084 +0.52(+1.11%)
Dec 31, 2019 46.92 47.38 46.84 47.03 641,900 +0.07(+0.15%)
Dec 30, 2019 47.24 47.40 46.94 46.96 781,287 -0.07(-0.15%)
Dec 27, 2019 47.29 47.29 46.95 47.03 501,900 -0.25(-0.53%)
Dec 26, 2019 47.07 47.42 46.81 47.28 368,789 +0.32(+0.68%)
Dec 24, 2019 47.48 47.57 46.86 46.96 206,100 -0.36(-0.76%)
Dec 23, 2019 47.81 47.81 46.68 47.32 2,044,144 -0.44(-0.92%)
Dec 20, 2019 47.44 47.89 47.35 47.76 2,769,900 +0.45(+0.95%)
Dec 19, 2019 46.55 47.48 46.19 47.31 1,738,629 +0.84(+1.81%)
Dec 18, 2019 46.80 46.80 46.45 46.47 1,615,216 -0.19(-0.41%)
Dec 17, 2019 46.11 46.81 46.02 46.66 2,079,440 +0.48(+1.04%)
Dec 16, 2019 45.81 46.30 45.60 46.18 2,058,983 +0.86(+1.90%)
Dec 13, 2019 45.47 45.94 45.24 45.32 825,500 +0.03(+0.07%)
Dec 12, 2019 44.09 45.45 44.04 45.29 1,336,457 +1.30(+2.96%)
Dec 11, 2019 44.12 44.24 43.61 43.99 1,716,540 -0.13(-0.29%)
Dec 10, 2019 44.11 44.50 43.99 44.12 2,023,497 -0.10(-0.23%)
Dec 09, 2019 44.15 44.41 44.01 44.22 806,559 -0.14(-0.32%)
Dec 06, 2019 44.35 44.88 44.14 44.36 1,127,100 +0.42(+0.96%)
Dec 05, 2019 44.22 44.50 43.78 43.94 872,495 -0.02(-0.05%)
Dec 04, 2019 43.79 44.33 43.65 43.96 952,341 +0.29(+0.66%)
Dec 03, 2019 43.78 43.82 43.30 43.67 1,115,884 -0.88(-1.98%)
Dec 02, 2019 45.32 45.55 44.55 44.55 965,246 -0.47(-1.04%)
Nov 29, 2019 45.03 45.44 44.94 45.02 328,500 -0.07(-0.16%)
Nov 27, 2019 45.10 45.42 44.88 45.09 871,800 +0.25(+0.56%)
Nov 26, 2019 44.62 44.92 44.40 44.84 2,306,489 +0.26(+0.58%)
Nov 25, 2019 44.20 44.72 43.86 44.58 959,828 +0.35(+0.79%)
Nov 22, 2019 43.65 44.48 43.50 44.23 2,196,700 +0.62(+1.42%)
Nov 21, 2019 44.17 44.25 43.61 43.61 820,441 -0.39(-0.89%)
Nov 20, 2019 43.79 44.01 43.36 44.00 1,100,216 -0.07(-0.16%)
Nov 19, 2019 43.57 44.24 43.54 44.07 2,085,466 +0.55(+1.26%)
Nov 18, 2019 43.74 43.79 43.19 43.52 1,171,930 -0.37(-0.84%)
Nov 15, 2019 44.35 44.38 43.74 43.89 1,291,500 -0.15(-0.34%)
Nov 14, 2019 43.67 44.10 43.40 44.04 769,978 +0.21(+0.48%)
Nov 13, 2019 43.76 43.91 43.24 43.83 917,237 -0.37(-0.84%)
Nov 12, 2019 43.90 44.46 43.58 44.20 1,464,052 +0.55(+1.26%)
Nov 11, 2019 43.44 43.88 43.29 43.65 1,582,286 -0.29(-0.66%)
Nov 08, 2019 44.08 44.16 43.78 43.94 735,600 -0.13(-0.29%)
Nov 07, 2019 43.73 44.58 43.55 44.07 2,093,367 +0.64(+1.47%)
Nov 06, 2019 43.78 43.84 43.16 43.43 1,235,900 -0.52(-1.18%)
Nov 05, 2019 42.60 44.56 42.60 43.95 2,117,752 -0.99(-2.20%)
Nov 04, 2019 44.75 45.09 44.31 44.94 1,919,741 +0.64(+1.44%)
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.