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, 2018 47.81 47.81 47.81 0 +0.26(+0.55%)
Mar 28, 2018 48.25 48.45 47.33 47.55 1,500,388 -0.69(-1.43%)
Mar 27, 2018 49.12 49.67 47.93 48.24 1,401,261 -0.92(-1.87%)
Mar 26, 2018 48.76 49.35 48.20 49.16 1,765,953 +1.29(+2.69%)
Mar 23, 2018 49.38 49.54 47.50 47.87 3,660,956 -1.32(-2.68%)
Mar 22, 2018 49.83 49.99 49.10 49.19 1,025,390 -1.12(-2.23%)
Mar 21, 2018 50.26 51.24 50.19 50.31 884,998 -0.04(-0.08%)
Mar 20, 2018 49.89 50.57 49.64 50.35 1,289,004 +0.66(+1.33%)
Mar 19, 2018 49.96 50.17 49.14 49.69 1,380,482 -0.30(-0.60%)
Mar 16, 2018 49.93 50.45 49.71 49.99 1,542,116 +0.00(+0.00%)
Mar 15, 2018 50.21 50.31 49.64 49.99 1,507,933 -0.11(-0.22%)
Mar 14, 2018 51.85 51.99 50.04 50.10 1,741,329 -1.39(-2.70%)
Mar 13, 2018 52.52 52.65 51.06 51.49 1,294,851 -1.01(-1.92%)
Mar 12, 2018 52.39 53.10 51.69 52.50 3,485,410 +0.13(+0.25%)
Mar 09, 2018 52.48 53.13 52.13 52.37 2,245,775 +0.04(+0.08%)
Mar 08, 2018 52.47 53.39 51.58 52.33 3,441,470 -0.21(-0.40%)
Mar 07, 2018 53.05 52.54 10,312,420 +2.84(+5.71%)
Mar 06, 2018 48.73 50.37 48.14 49.70 2,622,584 +1.24(+2.56%)
Mar 05, 2018 47.52 48.70 47.48 48.46 1,533,569 +0.60(+1.25%)
Mar 02, 2018 46.79 47.94 46.32 47.86 2,450,901 +0.93(+1.98%)
Mar 01, 2018 47.41 47.87 46.60 46.93 1,736,325 -0.28(-0.59%)
Feb 28, 2018 48.22 48.53 47.18 47.21 1,367,065 -0.84(-1.75%)
Feb 27, 2018 48.19 48.72 47.85 48.05 1,378,265 -0.09(-0.19%)
Feb 26, 2018 48.23 48.54 47.86 48.14 1,234,415 -0.09(-0.19%)
Feb 23, 2018 47.74 48.33 47.69 48.23 813,177 +0.93(+1.97%)
Feb 22, 2018 47.00 47.30 2,437,258 -1.32(-2.71%)
Feb 21, 2018 48.57 49.39 48.31 48.62 1,610,177 +0.17(+0.35%)
Feb 20, 2018 48.96 49.05 48.08 48.45 1,339,281 -0.84(-1.70%)
Feb 16, 2018 49.29 49.29 49.29 0 +0.27(+0.55%)
Feb 15, 2018 48.99 49.08 48.45 49.02 990,363 +0.39(+0.80%)
Feb 14, 2018 46.91 49.05 46.69 48.63 1,596,899 +1.63(+3.47%)
Feb 13, 2018 47.14 47.35 46.56 47.00 1,209,746 -0.39(-0.82%)
Feb 12, 2018 47.05 47.97 46.88 47.39 1,080,074 +0.72(+1.54%)
Feb 09, 2018 47.32 47.42 45.72 46.67 1,549,092 -0.22(-0.47%)
Feb 08, 2018 48.17 48.29 46.88 46.89 1,333,848 -1.16(-2.41%)
Feb 07, 2018 48.08 48.96 47.48 48.05 1,215,930 -0.13(-0.27%)
Feb 06, 2018 47.32 49.15 47.14 48.18 1,472,548 -0.97(-1.97%)
Feb 05, 2018 49.82 50.15 48.69 49.15 848,589 -1.20(-2.38%)
Feb 02, 2018 51.24 51.33 50.27 50.35 834,109 -0.96(-1.87%)
Feb 01, 2018 50.16 51.44 49.67 51.31 1,098,750 +1.15(+2.29%)
Jan 31, 2018 50.50 50.85 50.15 50.16 826,386 -0.19(-0.38%)
Jan 30, 2018 50.88 50.99 49.95 50.35 1,209,605 -0.98(-1.91%)
Jan 29, 2018 52.38 52.38 51.33 51.33 624,641 -0.27(-0.52%)
Jan 26, 2018 51.59 51.81 51.10 51.60 740,778 +0.06(+0.12%)
Jan 25, 2018 51.90 52.08 51.17 51.54 778,620 -0.35(-0.67%)
Jan 24, 2018 52.33 52.47 51.74 51.89 1,042,845 -0.31(-0.59%)
Jan 23, 2018 51.90 52.32 51.50 52.20 1,233,163 +0.10(+0.19%)
Jan 22, 2018 51.65 52.10 51.34 52.10 1,879,617 +0.51(+0.99%)
Jan 19, 2018 51.67 52.04 51.27 51.59 817,930 -0.03(-0.06%)
Jan 18, 2018 51.83 52.20 51.29 51.62 1,549,838 +0.01(+0.02%)
Jan 17, 2018 51.47 52.29 50.96 51.61 1,656,965 +0.30(+0.58%)
Jan 16, 2018 51.31 51.38 50.42 51.31 6,274,193 +0.27(+0.53%)
Jan 12, 2018 51.04 51.04 51.04 0 -0.33(-0.64%)
Jan 11, 2018 51.25 52.25 51.04 51.37 1,642,604 +0.11(+0.21%)
Jan 10, 2018 50.67 51.45 50.33 51.26 1,047,068 +0.76(+1.50%)
Jan 09, 2018 51.06 51.30 50.47 50.50 879,598 -0.14(-0.28%)
Jan 08, 2018 51.15 51.27 50.54 50.64 737,934 -0.47(-0.92%)
Jan 05, 2018 51.14 51.23 50.74 51.11 668,753 +0.17(+0.33%)
Jan 04, 2018 50.78 51.08 50.43 50.94 1,226,672 +0.28(+0.55%)
Jan 03, 2018 50.95 51.34 50.51 50.66 949,854 -0.24(-0.47%)
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.