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 (%)
Dec 31, 2021 83.33 0 -0.58(-0.69%)
Dec 30, 2021 84.12 84.77 83.83 83.91 787,334 +0.27(+0.32%)
Dec 29, 2021 84.15 84.71 83.10 83.64 724,904 -0.76(-0.90%)
Dec 28, 2021 85.00 86.53 84.29 84.40 447,179 -0.54(-0.64%)
Dec 27, 2021 85.37 85.78 84.58 84.94 1,067,805 -0.27(-0.32%)
Dec 23, 2021 83.39 85.62 83.30 85.21 725,743 +2.42(+2.92%)
Dec 22, 2021 82.11 83.13 81.68 82.79 1,296,943 +0.27(+0.33%)
Dec 21, 2021 79.99 83.16 79.60 82.52 1,115,919 +3.81(+4.84%)
Dec 20, 2021 78.91 79.51 77.53 78.71 1,089,586 -1.89(-2.34%)
Dec 17, 2021 79.48 81.64 78.87 80.60 1,501,644 +0.68(+0.85%)
Dec 16, 2021 81.73 82.07 78.53 79.92 1,064,937 -0.62(-0.77%)
Dec 15, 2021 78.64 80.72 77.52 80.54 838,327 +1.98(+2.52%)
Dec 14, 2021 79.27 80.92 78.22 78.56 1,718,560 -1.16(-1.46%)
Dec 13, 2021 79.50 80.36 79.10 79.72 791,036 -0.26(-0.33%)
Dec 10, 2021 81.41 82.62 79.85 79.98 536,455 -0.79(-0.98%)
Dec 09, 2021 81.16 83.10 80.73 80.77 816,358 -0.71(-0.87%)
Dec 08, 2021 81.15 82.74 81.00 81.48 523,579 +0.10(+0.12%)
Dec 07, 2021 81.98 83.19 80.65 81.38 599,567 +0.96(+1.19%)
Dec 06, 2021 81.41 81.95 80.00 80.42 1,151,504 -0.04(-0.05%)
Dec 03, 2021 82.77 83.17 78.76 80.46 834,464 -2.00(-2.43%)
Dec 02, 2021 82.04 84.11 81.55 82.46 1,504,888 +1.37(+1.69%)
Dec 01, 2021 83.93 85.50 81.04 81.09 1,652,062 -0.83(-1.01%)
Nov 30, 2021 83.31 83.89 80.62 81.92 2,373,031 -2.33(-2.77%)
Nov 29, 2021 83.89 84.56 82.63 84.25 946,708 +2.07(+2.52%)
Nov 26, 2021 81.53 83.02 81.26 82.18 761,473 -2.60(-3.07%)
Nov 24, 2021 84.21 85.39 83.00 84.78 948,700 +0.38(+0.45%)
Nov 23, 2021 86.84 86.99 84.33 84.40 1,542,679 -2.37(-2.73%)
Nov 22, 2021 86.82 89.11 86.16 86.77 985,177 +1.04(+1.21%)
Nov 19, 2021 85.69 86.36 84.73 85.73 743,053 -0.49(-0.57%)
Nov 18, 2021 85.92 86.65 86.25 86.22 1,395,841 +0.35(+0.41%)
Nov 17, 2021 85.79 86.46 85.25 85.87 387,799 -0.25(-0.29%)
Nov 16, 2021 86.31 86.69 85.73 86.12 393,403 -0.30(-0.35%)
Nov 15, 2021 85.10 86.84 84.99 86.42 1,268,479 +1.29(+1.52%)
Nov 12, 2021 84.95 85.49 84.31 85.13 668,899 +0.11(+0.13%)
Nov 11, 2021 84.78 85.52 84.36 85.02 610,315 +0.97(+1.15%)
Nov 10, 2021 85.83 83.81 84.05 2,202,427 -2.39(-2.76%)
Nov 09, 2021 86.60 87.48 86.26 86.44 1,693,594 -0.84(-0.96%)
Nov 08, 2021 87.79 88.36 86.70 87.28 843,009 +0.04(+0.05%)
Nov 05, 2021 88.95 89.26 86.77 87.24 1,120,061 -0.30(-0.34%)
Nov 04, 2021 88.57 88.81 86.17 87.54 1,608,948 -0.76(-0.86%)
Nov 03, 2021 87.04 88.96 86.51 88.30 1,135,250 +1.64(+1.89%)
Nov 02, 2021 85.68 86.90 83.87 86.66 2,134,908 +0.40(+0.46%)
Nov 01, 2021 87.60 86.92 85.32 86.26 1,583,065 -0.75(-0.86%)
Oct 29, 2021 88.18 88.28 86.15 87.01 1,015,020 -1.41(-1.59%)
Oct 28, 2021 87.60 89.01 87.40 88.42 1,055,855 +1.05(+1.20%)
Oct 27, 2021 89.66 90.03 86.54 87.37 951,429 -2.43(-2.71%)
Oct 26, 2021 90.67 89.80 1,429,253 -0.31(-0.34%)
Oct 25, 2021 89.86 91.00 88.97 90.11 1,466,499 +0.31(+0.35%)
Oct 22, 2021 87.06 90.25 86.40 89.80 1,430,133 +2.88(+3.31%)
Oct 21, 2021 84.31 87.22 84.00 86.92 842,331 +3.17(+3.79%)
Oct 20, 2021 81.78 84.62 81.69 83.75 1,734,108 +1.58(+1.92%)
Oct 19, 2021 77.69 84.45 77.38 82.17 2,494,904 +5.40(+7.03%)
Oct 18, 2021 75.68 76.95 75.55 76.77 1,116,186 +1.02(+1.35%)
Oct 15, 2021 77.34 77.34 75.30 75.75 478,600 -0.44(-0.58%)
Oct 14, 2021 75.24 76.59 74.97 76.19 714,557 +2.09(+2.82%)
Oct 13, 2021 73.88 74.83 73.35 74.10 818,341 +0.03(+0.04%)
Oct 12, 2021 73.49 74.46 73.34 74.07 860,611 +0.61(+0.83%)
Oct 11, 2021 74.12 75.24 73.46 73.46 1,276,229 -0.14(-0.19%)
Oct 08, 2021 71.88 74.09 71.55 73.60 1,150,328 +1.89(+2.64%)
Oct 07, 2021 71.30 72.74 70.80 71.71 583,716 +1.29(+1.83%)
Oct 06, 2021 68.40 70.49 67.10 70.42 441,668 +1.06(+1.53%)
Oct 05, 2021 66.59 69.77 66.33 69.36 625,331 +3.11(+4.69%)
Oct 04, 2021 69.23 70.12 66.07 66.25 1,198,908 -3.39(-4.87%)
Oct 01, 2021 69.37 69.74 68.47 69.64 755,386 +0.77(+1.12%)
Sep 30, 2021 69.87 70.53 68.68 68.87 1,434,995 -0.85(-1.22%)
Sep 29, 2021 69.32 69.75 68.52 69.72 752,813 +0.90(+1.31%)
Sep 28, 2021 70.67 70.70 68.29 68.82 827,742 -1.81(-2.56%)
Sep 27, 2021 70.14 71.15 69.78 70.63 570,366 +0.84(+1.20%)
Sep 24, 2021 68.45 69.89 68.23 69.79 511,808 +1.29(+1.88%)
Sep 23, 2021 66.94 69.53 66.92 68.50 574,806 +2.13(+3.21%)
Sep 22, 2021 66.85 66.85 65.38 66.37 584,093 +0.43(+0.65%)
Sep 21, 2021 65.60 66.82 65.60 65.94 1,141,917 +0.80(+1.23%)
Sep 20, 2021 68.10 68.14 64.37 65.14 1,234,199 -4.91(-7.01%)
Sep 17, 2021 70.11 71.08 69.75 70.05 1,501,705 -0.12(-0.17%)
Sep 16, 2021 70.76 71.37 69.74 70.17 1,205,099 -0.44(-0.62%)
Sep 15, 2021 68.80 70.90 68.35 70.61 1,251,667 +2.16(+3.16%)
Sep 14, 2021 69.93 70.43 67.83 68.45 1,353,619 -1.30(-1.86%)
Sep 13, 2021 68.50 69.77 68.01 69.75 1,033,371 +1.75(+2.57%)
Sep 10, 2021 69.51 69.51 67.96 68.00 599,706 -0.67(-0.98%)
Sep 09, 2021 68.26 69.38 68.26 68.67 492,134 +0.05(+0.07%)
Sep 08, 2021 69.24 69.33 68.15 68.62 1,217,155 -0.55(-0.80%)
Sep 07, 2021 69.48 69.70 68.65 69.17 1,115,518 +0.06(+0.09%)
Sep 03, 2021 68.52 69.73 68.52 69.11 694,335 +0.68(+0.99%)
Sep 02, 2021 68.43 69.05 68.07 68.43 595,085 +0.21(+0.31%)
Sep 01, 2021 66.70 68.93 66.44 68.22 1,243,772 +1.25(+1.87%)
Aug 31, 2021 66.05 67.41 65.91 66.97 923,084 +1.15(+1.75%)
Aug 30, 2021 65.82 67.23 65.61 65.82 940,343 +0.24(+0.37%)
Aug 27, 2021 64.84 65.74 64.81 65.58 410,113 +0.82(+1.27%)
Aug 26, 2021 64.80 65.57 64.61 64.76 506,047 -0.11(-0.17%)
Aug 25, 2021 64.40 65.43 64.40 64.87 716,016 +0.67(+1.04%)
Aug 24, 2021 63.89 64.90 63.89 64.20 501,908 +0.38(+0.60%)
Aug 23, 2021 62.72 64.10 62.72 63.82 619,648 +1.15(+1.84%)
Aug 20, 2021 62.52 63.32 62.30 62.67 431,226 +0.43(+0.69%)
Aug 19, 2021 62.68 63.72 61.62 62.24 1,111,597 -1.19(-1.88%)
Aug 18, 2021 64.21 64.21 63.33 63.43 1,250,767 -0.87(-1.35%)
Aug 17, 2021 64.83 65.30 62.98 64.30 863,503 -1.20(-1.83%)
Aug 16, 2021 65.19 66.02 64.98 65.50 572,137 +0.02(+0.03%)
Aug 13, 2021 65.36 65.67 64.85 65.48 704,451 +0.42(+0.65%)
Aug 12, 2021 65.22 65.41 64.34 65.06 683,341 -0.23(-0.35%)
Aug 11, 2021 66.39 66.39 65.03 65.29 737,000 -0.60(-0.91%)
Aug 10, 2021 66.65 67.14 65.81 65.89 886,596 -1.17(-1.74%)
Aug 09, 2021 67.44 67.90 66.65 67.06 1,407,114 -0.69(-1.02%)
Aug 06, 2021 67.80 68.15 67.26 67.75 759,702 +0.65(+0.97%)
Aug 05, 2021 67.26 67.94 66.06 67.10 633,934 +0.63(+0.95%)
Aug 04, 2021 65.72 66.84 64.29 66.47 1,158,322 +0.05(+0.08%)
Aug 03, 2021 65.70 67.08 65.22 66.42 1,045,750 +1.11(+1.70%)
Aug 02, 2021 65.03 65.93 64.22 65.31 823,246 +0.69(+1.07%)
Jul 30, 2021 64.95 65.62 64.50 64.62 686,854 -0.64(-0.98%)
Jul 29, 2021 64.91 66.42 64.91 65.26 800,407 +0.90(+1.40%)
Jul 28, 2021 65.16 65.16 63.50 64.36 839,007 -0.39(-0.60%)
Jul 27, 2021 64.10 65.00 63.79 64.75 889,029 -0.18(-0.28%)
Jul 26, 2021 65.12 65.75 64.78 64.93 760,888 -0.29(-0.44%)
Jul 23, 2021 64.81 65.59 64.71 65.22 637,056 +0.92(+1.43%)
Jul 22, 2021 63.67 64.65 63.26 64.30 571,894 +0.33(+0.52%)
Jul 21, 2021 63.83 65.43 63.76 63.97 616,536 +0.74(+1.17%)
Jul 20, 2021 61.74 63.94 61.71 63.23 1,088,567 +1.43(+2.31%)
Jul 19, 2021 61.30 61.96 60.36 61.80 1,006,267 -0.64(-1.02%)
Jul 16, 2021 65.51 65.51 62.23 62.44 1,138,174 -2.72(-4.17%)
Jul 15, 2021 64.49 65.72 64.49 65.16 881,418 -0.40(-0.61%)
Jul 14, 2021 65.65 66.07 65.11 65.56 567,268 +0.30(+0.46%)
Jul 13, 2021 66.74 66.74 64.20 65.26 1,263,087 -1.86(-2.77%)
Jul 12, 2021 66.93 67.69 66.50 67.12 639,510 +0.20(+0.30%)
Jul 09, 2021 66.81 67.00 66.11 66.92 525,634 +1.21(+1.84%)
Jul 08, 2021 67.33 67.38 65.31 65.71 1,319,834 -3.07(-4.46%)
Jul 07, 2021 68.98 69.27 67.22 68.78 916,291 -0.52(-0.75%)
Jul 06, 2021 70.09 70.37 68.75 69.30 1,688,363 -0.81(-1.16%)
Jul 02, 2021 68.50 70.29 67.83 70.11 899,368 +1.71(+2.50%)
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.