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 (%)
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%)
Apr 01, 2020 23.24 23.70 21.54 21.85 1,564,594 -2.97(-11.97%)
Mar 31, 2020 26.31 26.53 24.34 24.82 2,326,425 -1.49(-5.66%)
Mar 30, 2020 25.43 26.43 24.38 26.31 1,637,246 +0.62(+2.41%)
Mar 27, 2020 25.92 27.11 25.43 25.69 2,339,700 -2.03(-7.32%)
Mar 26, 2020 26.29 28.11 25.13 27.72 4,960,015 +2.24(+8.79%)
Mar 25, 2020 21.66 29.87 21.66 25.48 6,023,364 +4.50(+21.45%)
Mar 24, 2020 17.69 21.08 17.12 20.98 3,352,195 +4.87(+30.23%)
Mar 23, 2020 16.56 16.98 15.67 16.11 2,345,845 -0.61(-3.65%)
Mar 20, 2020 18.51 19.08 16.46 16.72 4,348,100 -1.58(-8.63%)
Mar 19, 2020 16.10 18.73 15.71 18.30 4,450,447 +1.79(+10.84%)
Mar 18, 2020 18.05 18.57 13.37 16.51 5,574,965 -3.35(-16.87%)
Mar 17, 2020 22.65 22.65 19.70 19.86 6,357,432 -1.96(-8.98%)
Mar 16, 2020 23.26 25.89 21.81 21.82 4,202,825 -5.18(-19.19%)
Mar 13, 2020 26.24 27.41 24.80 27.00 4,882,900 +2.43(+9.89%)
Mar 12, 2020 28.30 28.30 24.50 24.57 5,550,724 -6.59(-21.15%)
Mar 11, 2020 33.00 33.51 30.75 31.16 3,273,955 -2.87(-8.43%)
Mar 10, 2020 34.41 34.96 31.63 34.03 3,552,896 +0.97(+2.93%)
Mar 09, 2020 32.00 35.65 32.00 33.06 3,526,861 -4.56(-12.12%)
Mar 06, 2020 38.73 40.05 37.01 37.62 4,133,900 -2.73(-6.77%)
Mar 05, 2020 40.18 40.85 39.90 40.35 3,691,852 -1.70(-4.04%)
Mar 04, 2020 41.16 42.15 40.51 42.05 3,698,507 +1.52(+3.75%)
Mar 03, 2020 42.14 42.69 40.14 40.53 3,305,796 -1.72(-4.07%)
Mar 02, 2020 41.50 42.27 40.65 42.25 2,978,385 +1.00(+2.42%)
Feb 28, 2020 41.62 42.30 40.19 41.25 3,801,700 -1.88(-4.36%)
Feb 27, 2020 44.70 44.97 43.11 43.13 2,340,335 -2.54(-5.56%)
Feb 26, 2020 46.37 47.01 45.52 45.67 1,734,053 -0.42(-0.91%)
Feb 25, 2020 48.15 48.36 46.04 46.09 2,320,799 -1.95(-4.06%)
Feb 24, 2020 47.91 48.26 47.47 48.04 2,712,763 -1.67(-3.36%)
Feb 21, 2020 49.46 49.81 48.97 49.71 2,242,700 -0.04(-0.08%)
Feb 20, 2020 49.00 49.85 48.95 49.75 1,400,053 +0.45(+0.91%)
Feb 19, 2020 50.43 50.43 48.59 49.30 2,360,609 -0.70(-1.40%)
Feb 18, 2020 49.28 50.24 49.13 50.00 2,955,620 +1.72(+3.56%)
Feb 14, 2020 47.92 48.33 47.70 48.28 1,374,200 +0.48(+1.00%)
Feb 13, 2020 47.38 47.82 47.13 47.80 738,093 +0.18(+0.38%)
Feb 12, 2020 47.61 48.37 47.47 47.62 654,651 +0.27(+0.57%)
Feb 11, 2020 46.33 47.67 46.33 47.35 1,329,030 +1.23(+2.67%)
Feb 10, 2020 46.05 46.18 45.53 46.12 459,688 -0.03(-0.07%)
Feb 07, 2020 45.38 46.64 45.13 46.15 1,018,700 +0.38(+0.83%)
Feb 06, 2020 46.10 46.55 45.60 45.77 981,618 -0.16(-0.35%)
Feb 05, 2020 44.99 45.95 44.99 45.93 940,828 +1.59(+3.59%)
Feb 04, 2020 44.52 44.78 44.18 44.34 1,048,398 +0.59(+1.35%)
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.