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 (%)
Mar 29, 2019 41.17 41.23 40.62 40.80 1,070,300 +0.03(+0.07%)
Mar 28, 2019 40.84 41.07 40.41 40.77 879,449 +0.04(+0.10%)
Mar 27, 2019 40.86 40.97 40.43 40.73 1,106,834 -0.10(-0.24%)
Mar 26, 2019 40.70 40.92 40.45 40.83 1,257,029 +0.48(+1.19%)
Mar 25, 2019 41.13 41.51 40.14 40.35 2,313,329 -0.78(-1.90%)
Mar 22, 2019 42.88 43.01 41.07 41.13 2,463,700 -2.27(-5.23%)
Mar 21, 2019 42.88 43.42 42.53 43.40 2,225,784 +0.31(+0.72%)
Mar 20, 2019 43.50 43.60 42.96 43.09 1,824,126 -0.50(-1.15%)
Mar 19, 2019 43.97 44.28 43.57 43.59 1,079,703 -0.22(-0.50%)
Mar 18, 2019 43.60 44.16 43.60 43.81 1,407,350 +0.41(+0.94%)
Mar 15, 2019 42.87 43.50 42.77 43.40 2,172,800 +0.59(+1.38%)
Mar 14, 2019 42.08 42.85 42.07 42.81 1,600,389 +0.69(+1.64%)
Mar 13, 2019 41.91 42.25 41.79 42.12 1,473,718 +0.42(+1.01%)
Mar 12, 2019 41.97 42.23 41.69 41.70 1,163,717 -0.10(-0.24%)
Mar 11, 2019 41.78 41.99 41.61 41.80 1,197,001 +0.30(+0.72%)
Mar 08, 2019 41.47 41.84 41.26 41.50 1,015,300 -0.42(-1.00%)
Mar 07, 2019 43.32 43.46 41.82 41.92 1,430,141 -1.68(-3.85%)
Mar 06, 2019 43.92 44.26 43.48 43.60 1,416,539 -0.40(-0.91%)
Mar 05, 2019 44.21 44.53 43.69 44.00 1,488,982 -0.30(-0.68%)
Mar 04, 2019 44.59 44.99 44.03 44.30 1,876,309 -0.28(-0.63%)
Mar 01, 2019 44.97 45.20 44.27 44.58 1,679,700 +0.03(+0.07%)
Feb 28, 2019 44.54 44.79 44.17 44.55 1,984,020 +0.38(+0.86%)
Feb 27, 2019 44.35 44.52 43.92 44.17 2,955,739 -0.21(-0.47%)
Feb 26, 2019 45.49 45.76 43.56 44.38 4,869,208 -0.55(-1.22%)
Feb 25, 2019 45.07 45.33 44.82 44.93 1,734,616 +0.20(+0.45%)
Feb 22, 2019 44.53 44.97 44.41 44.73 2,009,200 +0.28(+0.63%)
Feb 21, 2019 44.77 45.21 44.24 44.45 1,387,505 -0.15(-0.34%)
Feb 20, 2019 44.40 44.66 44.17 44.60 1,580,084 +0.19(+0.43%)
Feb 19, 2019 44.27 44.67 43.96 44.41 1,485,609 +0.08(+0.18%)
Feb 15, 2019 43.55 44.35 43.50 44.33 1,266,800 +0.96(+2.21%)
Feb 14, 2019 43.43 43.66 43.26 43.37 1,189,566 -0.50(-1.14%)
Feb 13, 2019 43.91 44.24 43.67 43.87 1,120,392 +0.34(+0.78%)
Feb 12, 2019 43.20 43.84 42.87 43.53 3,044,286 +0.75(+1.75%)
Feb 11, 2019 42.73 43.01 42.41 42.78 1,374,116 +0.19(+0.45%)
Feb 08, 2019 42.71 42.94 42.15 42.59 1,134,500 -0.46(-1.07%)
Feb 07, 2019 43.33 43.64 42.51 43.05 916,611 -0.61(-1.40%)
Feb 06, 2019 43.70 44.00 43.60 43.66 1,027,084 -0.11(-0.25%)
Feb 05, 2019 43.80 44.04 43.61 43.77 1,087,962 +0.08(+0.18%)
Feb 04, 2019 43.82 44.12 42.91 43.69 1,117,205 -0.25(-0.57%)
Feb 01, 2019 43.12 44.05 42.74 43.94 2,422,700 +1.04(+2.42%)
Jan 31, 2019 42.58 43.00 42.41 42.90 1,150,947 +0.06(+0.14%)
Jan 30, 2019 42.35 42.87 41.97 42.84 1,550,349 +0.56(+1.32%)
Jan 29, 2019 42.74 43.01 42.20 42.28 751,022 -0.66(-1.54%)
Jan 28, 2019 42.52 42.95 42.41 42.94 747,109 +0.07(+0.16%)
Jan 25, 2019 42.80 43.20 42.56 42.87 728,600 +0.46(+1.08%)
Jan 24, 2019 42.52 42.90 42.19 42.41 1,286,782 -0.12(-0.28%)
Jan 23, 2019 42.53 42.69 41.93 42.53 1,038,890 +0.23(+0.54%)
Jan 22, 2019 43.27 43.30 42.05 42.30 970,626 -1.19(-2.74%)
Jan 18, 2019 44.17 44.17 43.09 43.49 862,000 -0.28(-0.64%)
Jan 17, 2019 43.36 43.99 43.13 43.77 827,541 +0.38(+0.88%)
Jan 16, 2019 41.79 43.39 41.72 43.39 1,939,560 +1.76(+4.23%)
Jan 15, 2019 41.25 41.66 41.10 41.63 1,288,861 +0.48(+1.17%)
Jan 14, 2019 41.03 41.56 40.91 41.15 1,570,387 -0.25(-0.60%)
Jan 11, 2019 41.52 41.75 41.18 41.40 1,390,000 -0.47(-1.12%)
Jan 10, 2019 41.89 42.35 41.64 41.87 900,644 -0.07(-0.17%)
Jan 09, 2019 41.55 41.99 41.34 41.94 1,090,007 +0.48(+1.16%)
Jan 08, 2019 42.31 42.45 41.13 41.46 1,760,837 -0.73(-1.73%)
Jan 07, 2019 41.49 42.48 41.34 42.19 1,936,599 +0.43(+1.03%)
Jan 04, 2019 40.94 42.02 40.87 41.76 1,234,900 +1.46(+3.62%)
Jan 03, 2019 40.39 40.99 40.15 40.30 1,421,333 -0.23(-0.57%)
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.