Athene Holding Ltd (ATH-C)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441600 | 25.03 | 0.22 | 0.89 | 24.9 | 25.04 | 24.8 | 28468 |
| 1719355200 | 24.81 | -0.06 | -0.24 | 24.92 | 24.93 | 24.81 | 31758 |
| 1719268800 | 24.87 | 0.09 | 0.36 | 24.72 | 24.91 | 24.72 | 49800 |
| 1719009600 | 24.78 | 0.09 | 0.36 | 24.65 | 24.79 | 24.65 | 36456 |
| 1718923200 | 24.69 | 0.07 | 0.28 | 24.6 | 24.69 | 24.6 | 17301 |
| 1718750400 | 24.62 | 0 | 0.00 | 24.66 | 24.76 | 24.58 | 29741 |
| 1718664000 | 24.62 | 0.06 | 0.24 | 24.55 | 24.68 | 24.55 | 44541 |
| 1718404800 | 24.56 | -0.51 | -2.03 | 24.77 | 24.77 | 24.5311 | 34756 |
| 1718318400 | 25.07 | 0.04 | 0.16 | 24.98 | 25.12 | 24.94 | 38644 |
| 1718232000 | 25.03 | 0.13 | 0.52 | 25 | 25.1492 | 24.88 | 40940 |
| 1718145600 | 24.9 | 0.04 | 0.16 | 24.95 | 25.03 | 24.8601 | 42762 |
| 1718059200 | 24.86 | -0.06 | -0.24 | 24.92 | 24.97 | 24.82 | 41076 |
| 1717800000 | 24.92 | 0 | 0.00 | 24.85 | 25.03 | 24.85 | 456397 |
| 1717713600 | 24.92 | -0.11 | -0.44 | 25.04 | 25.1305 | 24.88 | 87512 |
| 1717627200 | 25.03 | -0.05 | -0.20 | 25.05 | 25.07 | 25.01 | 21735 |
| 1717540800 | 25.08 | 0.15 | 0.60 | 24.93 | 25.17 | 24.93 | 93310 |
| 1717454400 | 24.93 | -0.07 | -0.28 | 24.9 | 24.99 | 24.85 | 46604 |
| 1717195200 | 25 | 0.24 | 0.97 | 24.8 | 25.2 | 24.8 | 150374 |
| 1717108800 | 24.76 | 0.08 | 0.32 | 24.72 | 24.83 | 24.705 | 81550 |
| 1717022400 | 24.68 | -0.21 | -0.84 | 24.89 | 24.89 | 24.46 | 126775 |
| 1716936000 | 24.89 | 0.02 | 0.08 | 24.85 | 24.9 | 24.85 | 8553 |
| 1716590400 | 24.87 | -0.07 | -0.28 | 24.97 | 24.985 | 24.86 | 34844 |
| 1716504000 | 24.94 | -0.04 | -0.16 | 24.98 | 24.98 | 24.86 | 61367 |
| 1716417600 | 24.98 | 0.13 | 0.52 | 24.76 | 24.98 | 24.76 | 42505 |
| 1716331200 | 24.85 | -0.1 | -0.40 | 24.91 | 24.95 | 24.76 | 32716 |
| 1716244800 | 24.95 | 0.02 | 0.06 | 24.88 | 24.97 | 24.88 | 13623 |
| 1715985600 | 24.935 | -0.01 | -0.02 | 24.92 | 24.97 | 24.88 | 20861 |
| 1715899200 | 24.94 | 0.07 | 0.28 | 24.83 | 24.9499 | 24.8 | 19706 |
| 1715812800 | 24.87 | 0.02 | 0.08 | 24.9 | 24.98 | 24.7 | 117430 |
| 1715726400 | 24.85 | -0.06 | -0.24 | 24.91 | 24.9655 | 24.81 | 37249 |
| 1715640000 | 24.91 | -0.05 | -0.20 | 24.89 | 24.9621 | 24.87 | 17797 |
| 1715380800 | 24.96 | 0.11 | 0.44 | 24.85 | 24.96 | 24.83 | 19978 |
| 1715294400 | 24.85 | 0.03 | 0.12 | 24.84 | 24.8838 | 24.84 | 33549 |
| 1715208000 | 24.82 | -0.16 | -0.64 | 24.89 | 24.9562 | 24.79 | 40472 |
| 1715121600 | 24.98 | 0.02 | 0.08 | 24.97 | 25.01 | 24.92 | 26793 |
| 1715035200 | 24.96 | -0.02 | -0.08 | 24.98 | 25.01 | 24.93 | 49242 |
| 1714776000 | 24.98 | 0 | 0.00 | 24.95 | 25.01 | 24.9403 | 19808 |
| 1714689600 | 24.98 | 0.07 | 0.28 | 24.87 | 25.03 | 24.87 | 25567 |
| 1714603200 | 24.91 | -0.12 | -0.48 | 24.96 | 25.11 | 24.8886 | 43967 |
| 1714516800 | 25.03 | 0.11 | 0.42 | 24.93 | 25.05 | 24.88 | 53391 |
| 1714430400 | 24.925 | 0.04 | 0.14 | 24.85 | 25.032 | 24.85 | 18316 |
| 1714171200 | 24.89 | 0 | 0.00 | 24.82 | 24.99 | 24.82 | 18409 |
| 1714084800 | 24.89 | -0.08 | -0.32 | 24.85 | 24.92 | 24.72 | 25572 |
| 1713998400 | 24.97 | -0.08 | -0.32 | 25.05 | 25.05 | 24.82 | 26935 |
| 1713912000 | 25.05 | 0.18 | 0.72 | 24.83 | 25.06 | 24.83 | 20454 |
| 1713825600 | 24.87 | 0.07 | 0.28 | 24.8 | 24.93 | 24.8 | 18153 |
| 1713566400 | 24.8 | 0.04 | 0.16 | 24.78 | 24.92 | 24.75 | 21916 |
| 1713480000 | 24.76 | -0.07 | -0.28 | 24.77 | 24.87 | 24.75 | 28258 |
| 1713393600 | 24.83 | -0.01 | -0.04 | 24.84 | 24.93 | 24.79 | 20922 |
| 1713307200 | 24.84 | 0.07 | 0.28 | 24.74 | 24.85 | 24.6 | 61383 |
| 1713220800 | 24.77 | -0.04 | -0.16 | 24.8 | 24.84 | 24.73 | 104177 |
| 1712961600 | 24.81 | -0.04 | -0.16 | 24.73 | 24.85 | 24.73 | 13721 |
| 1712875200 | 24.85 | 0.1 | 0.40 | 24.76 | 24.85 | 24.64 | 25461 |
| 1712788800 | 24.75 | -0.12 | -0.48 | 24.79 | 24.91 | 24.67 | 59063 |
| 1712702400 | 24.87 | -0.01 | -0.04 | 24.87 | 25 | 24.82 | 39296 |
| 1712616000 | 24.881 | -0.11 | -0.44 | 24.95 | 24.99 | 24.85 | 14370 |
| 1712356800 | 24.99 | -0.14 | -0.56 | 25 | 25.18 | 24.94 | 54030 |
| 1712270400 | 25.13 | 0.24 | 0.96 | 24.91 | 25.17 | 24.91 | 21693 |
| 1712184000 | 24.89 | 0 | 0.00 | 24.9 | 24.99 | 24.86 | 33213 |
| 1712097600 | 24.89 | -0.11 | -0.44 | 24.87 | 24.97 | 24.83 | 23047 |
| 1712011200 | 25 | 0.14 | 0.56 | 24.88 | 25 | 24.755 | 40473 |
| 1711665600 | 24.86 | -0.02 | -0.08 | 24.92 | 25.08 | 24.76 | 72217 |
| 1711579200 | 24.88 | -0.02 | -0.08 | 24.92 | 24.99 | 24.87 | 52888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
