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 (%)
Jun 30, 2020 30.38 31.46 30.11 31.19 1,404,090 +0.52(+1.70%)
Jun 29, 2020 30.76 31.00 29.79 30.67 1,831,315 +0.61(+2.03%)
Jun 26, 2020 31.12 31.33 29.72 30.06 3,725,800 -1.83(-5.74%)
Jun 25, 2020 30.61 31.97 30.07 31.89 1,994,893 +0.88(+2.84%)
Jun 24, 2020 32.05 32.05 30.67 31.01 1,602,107 -1.87(-5.69%)
Jun 23, 2020 33.80 34.01 32.75 32.88 2,387,687 -0.40(-1.20%)
Jun 22, 2020 33.01 33.57 32.35 33.28 1,862,120 -0.04(-0.12%)
Jun 19, 2020 35.53 35.53 32.97 33.32 3,580,700 -1.15(-3.34%)
Jun 18, 2020 33.50 34.64 33.00 34.47 3,291,965 +2.35(+7.32%)
Jun 17, 2020 33.38 33.41 32.09 32.12 2,403,008 -1.09(-3.28%)
Jun 16, 2020 33.95 34.08 31.92 33.21 4,328,790 +1.15(+3.59%)
Jun 15, 2020 29.14 32.58 29.00 32.06 3,335,021 +1.06(+3.42%)
Jun 12, 2020 31.97 32.52 30.25 31.00 2,675,900 +1.13(+3.78%)
Jun 11, 2020 30.86 32.36 29.87 29.87 2,592,188 -3.81(-11.31%)
Jun 10, 2020 34.92 35.00 33.53 33.68 2,091,412 -1.89(-5.31%)
Jun 09, 2020 35.49 36.08 34.65 35.57 1,583,930 -1.68(-4.51%)
Jun 08, 2020 37.19 37.78 36.09 37.25 2,728,445 +1.68(+4.72%)
Jun 05, 2020 37.00 38.17 35.24 35.57 3,089,500 +1.89(+5.61%)
Jun 04, 2020 31.89 33.68 31.12 33.68 2,654,130 +1.60(+4.99%)
Jun 03, 2020 30.61 32.49 30.27 32.08 2,362,050 +2.55(+8.64%)
Jun 02, 2020 30.11 30.37 29.20 29.53 1,953,808 -0.23(-0.77%)
Jun 01, 2020 28.96 30.07 28.38 29.76 1,853,433 +0.87(+3.01%)
May 29, 2020 28.73 29.37 28.35 28.89 3,170,900 -0.47(-1.60%)
May 28, 2020 30.68 30.87 29.24 29.36 2,938,578 -0.75(-2.49%)
May 27, 2020 30.39 31.18 29.56 30.11 2,047,038 +1.26(+4.37%)
May 26, 2020 27.84 29.25 27.47 28.85 2,981,291 +2.85(+10.96%)
May 22, 2020 26.69 26.76 25.56 26.00 1,903,400 -0.71(-2.66%)
May 21, 2020 26.49 27.09 26.32 26.71 1,692,287 +0.02(+0.07%)
May 20, 2020 26.87 27.55 26.48 26.69 1,305,410 +0.38(+1.44%)
May 19, 2020 27.34 27.59 26.24 26.31 1,187,812 -1.30(-4.71%)
May 18, 2020 26.12 28.00 25.76 27.61 2,152,207 +2.94(+11.92%)
May 15, 2020 23.97 24.96 23.70 24.67 1,372,700 +0.18(+0.73%)
May 14, 2020 22.71 24.60 21.51 24.49 2,586,085 +1.12(+4.79%)
May 13, 2020 24.56 24.60 22.77 23.37 3,618,910 -1.67(-6.67%)
May 12, 2020 26.60 27.00 24.82 25.04 2,864,628 -1.97(-7.29%)
May 11, 2020 26.71 27.33 25.86 27.01 2,980,814 -0.29(-1.06%)
May 08, 2020 25.58 27.43 25.00 27.30 2,696,300 +2.44(+9.81%)
May 07, 2020 23.73 25.34 23.73 24.86 1,819,541 +1.85(+8.04%)
May 06, 2020 24.63 24.94 22.89 23.01 1,064,195 -1.28(-5.27%)
May 05, 2020 25.43 25.86 24.28 24.29 1,028,143 -0.68(-2.72%)
May 04, 2020 24.25 25.12 23.72 24.97 1,200,484 -0.03(-0.12%)
May 01, 2020 25.92 26.69 24.62 25.00 1,543,700 -2.00(-7.41%)
Apr 30, 2020 27.69 28.09 26.86 27.00 1,879,430 -1.56(-5.46%)
Apr 29, 2020 27.75 28.93 27.59 28.56 1,640,615 +2.29(+8.72%)
Apr 28, 2020 26.71 27.56 25.83 26.27 1,519,745 +0.97(+3.83%)
Apr 27, 2020 23.76 25.53 23.76 25.30 1,598,778 +1.66(+7.02%)
Apr 24, 2020 22.96 23.75 22.27 23.64 1,816,500 +0.87(+3.82%)
Apr 23, 2020 23.16 23.59 22.47 22.77 1,130,742 -0.06(-0.26%)
Apr 22, 2020 22.98 23.32 22.37 22.83 1,209,545 +0.58(+2.61%)
Apr 21, 2020 22.91 23.46 22.14 22.25 2,066,363 -1.86(-7.71%)
Apr 20, 2020 24.45 25.17 23.49 24.11 2,145,888 -1.35(-5.30%)
Apr 17, 2020 25.05 25.85 24.66 25.46 1,808,500 +1.82(+7.70%)
Apr 16, 2020 23.97 24.30 23.20 23.64 1,406,638 -0.61(-2.52%)
Apr 15, 2020 25.54 25.67 24.00 24.25 2,073,511 -3.05(-11.17%)
Apr 14, 2020 28.88 29.22 26.92 27.30 1,949,197 -0.97(-3.43%)
Apr 13, 2020 30.00 30.29 26.78 28.27 2,003,008 -2.08(-6.85%)
Apr 09, 2020 27.91 31.29 27.68 30.35 5,298,500 +3.75(+14.10%)
Apr 08, 2020 24.18 26.86 23.38 26.60 2,713,782 +2.71(+11.34%)
Apr 07, 2020 25.25 26.00 23.87 23.89 3,689,083 +0.54(+2.31%)
Apr 06, 2020 23.24 24.25 22.80 23.35 2,830,830 +1.88(+8.76%)
Apr 03, 2020 22.18 22.51 21.01 21.47 2,229,900 -0.81(-3.64%)
Apr 02, 2020 21.24 22.97 21.24 22.28 1,927,679 +0.43(+1.97%)
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.