Athene Holding Ltd (ATH-B)
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 |
|---|---|---|---|---|---|---|---|
| 1738885200 | 20.66 | -0.13 | -0.63 | 20.81 | 20.81 | 20.57 | 21295 |
| 1738798800 | 20.79 | 0.25 | 1.22 | 20.65 | 20.8499 | 20.57 | 30797 |
| 1738712400 | 20.54 | 0.14 | 0.69 | 20.29 | 20.563 | 20.29 | 42729 |
| 1738626000 | 20.4 | -0.2 | -0.97 | 20.62 | 20.7696 | 20.24 | 51856 |
| 1738366800 | 20.6 | -0.72 | -3.38 | 21.45 | 21.45 | 20.45 | 171990 |
| 1738280400 | 21.32 | -0.1 | -0.47 | 21.24 | 21.51 | 21.24 | 18902 |
| 1738194000 | 21.42 | -0.13 | -0.60 | 21.68 | 21.71 | 21.33 | 15608 |
| 1738107600 | 21.55 | -0.32 | -1.46 | 21.72 | 21.75 | 21.53 | 18655 |
| 1738021200 | 21.87 | 0.36 | 1.67 | 21.59 | 22.02 | 21.5501 | 36515 |
| 1737762000 | 21.51 | 0.16 | 0.75 | 21.49 | 21.7394 | 21.4 | 12541 |
| 1737675600 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1737589200 | 21.35 | -0.15 | -0.70 | 21.35 | 21.49 | 21.2501 | 19686 |
| 1737502800 | 21.5 | 0.66 | 3.17 | 21 | 21.56 | 21 | 29675 |
| 1737157200 | 20.84 | -0.08 | -0.38 | 20.99 | 21.1119 | 20.7529 | 19080 |
| 1737070800 | 20.92 | 0.15 | 0.70 | 20.72 | 21.2442 | 20.5494 | 33170 |
| 1736984400 | 20.775 | 0.58 | 2.90 | 20.44 | 21.1073 | 20.275 | 29294 |
| 1736898000 | 20.19 | 0.2 | 1.00 | 20 | 20.39 | 20 | 14544 |
| 1736811600 | 19.99 | -0.17 | -0.84 | 19.71 | 20.609 | 19.71 | 19645 |
| 1736552400 | 20.16 | -0.55 | -2.66 | 20.5 | 20.59 | 20.16 | 33369 |
| 1736379600 | 20.71 | -0.3 | -1.43 | 21 | 21.393 | 20.5083 | 26615 |
| 1736293200 | 21.01 | -0.49 | -2.28 | 21.43 | 21.43 | 20.9515 | 35198 |
| 1736206800 | 21.5 | 0.21 | 0.99 | 21.19 | 21.555 | 21.0282 | 27386 |
| 1735947600 | 21.29 | 0.61 | 2.95 | 20.9 | 21.33 | 20.9 | 16059 |
| 1735861200 | 20.68 | 0.14 | 0.68 | 20.71 | 20.8481 | 20.61 | 18431 |
| 1735688400 | 20.54 | 0.58 | 2.91 | 20.02 | 20.58 | 20.02 | 65473 |
| 1735602000 | 19.96 | 0.19 | 0.96 | 19.9999 | 20.15 | 19.79 | 53172 |
| 1735342800 | 19.77 | -0.41 | -2.03 | 19.9524 | 20.1512 | 19.77 | 54002 |
| 1735256400 | 20.18 | 0.03 | 0.15 | 20.02 | 20.19 | 19.8944 | 27959 |
| 1735077840 | 20.15 | -0.18 | -0.89 | 20.23 | 20.38 | 19.87 | 33750 |
| 1734997200 | 20.33 | -0.4 | -1.93 | 20.79 | 20.82 | 20.33 | 35708 |
| 1734738000 | 20.7306 | 0.22 | 1.08 | 20.37 | 20.9 | 20.37 | 48984 |
| 1734651600 | 20.51 | -0.01 | -0.05 | 20.3792 | 20.51 | 20.04 | 46264 |
| 1734565200 | 20.52 | -0.42 | -2.01 | 20.96 | 21.03 | 20.43 | 69176 |
| 1734478800 | 20.94 | -0.16 | -0.76 | 21.13 | 21.296 | 20.81 | 53168 |
| 1734392400 | 21.1 | -0.37 | -1.72 | 21.29 | 21.854 | 21 | 61822 |
| 1734133200 | 21.47 | -0.65 | -2.94 | 22.17 | 22.17 | 21.37 | 18532 |
| 1734046800 | 22.1199 | -0.12 | -0.54 | 22.31 | 22.3859 | 21.93 | 20823 |
| 1733960400 | 22.24 | -0.16 | -0.71 | 22.4745 | 22.5 | 22.24 | 18456 |
| 1733874000 | 22.4 | -0.04 | -0.18 | 22.3401 | 22.6432 | 22.25 | 15894 |
| 1733787600 | 22.44 | -0.08 | -0.36 | 22.53 | 22.6053 | 22.36 | 14439 |
| 1733528400 | 22.52 | -0.08 | -0.35 | 22.6 | 22.625 | 22.49 | 22199 |
| 1733442000 | 22.6 | 0.09 | 0.40 | 22.5248 | 22.62 | 22.45 | 23812 |
| 1733355600 | 22.51 | -0.02 | -0.09 | 22.51 | 22.6 | 22.51 | 16298 |
| 1733269200 | 22.53 | 0.09 | 0.39 | 22.388 | 22.58 | 22.27 | 27077 |
| 1733182800 | 22.4428 | -0.05 | -0.21 | 22.34 | 22.49 | 22.2 | 15864 |
| 1732917840 | 22.49 | 0.57 | 2.60 | 21.81 | 22.71 | 21.81 | 41609 |
| 1732750800 | 21.92 | 0.15 | 0.69 | 21.88 | 22.08 | 21.86 | 17371 |
| 1732664400 | 21.7702 | -0.44 | -1.98 | 22.15 | 22.2 | 21.77 | 26894 |
| 1732578000 | 22.21 | 0.19 | 0.86 | 22.29 | 22.299 | 22.06 | 15258 |
| 1732318800 | 22.02 | 0.23 | 1.06 | 21.95 | 22.09 | 21.86 | 18908 |
| 1732232400 | 21.79 | 0.14 | 0.65 | 21.8 | 21.9999 | 21.75 | 27205 |
| 1732146000 | 21.65 | -0.34 | -1.54 | 21.75 | 21.7681 | 21.59 | 36827 |
| 1732059600 | 21.9879 | -0.1 | -0.46 | 22.2243 | 22.2243 | 21.9101 | 10982 |
| 1731973200 | 22.09 | 0.19 | 0.87 | 21.9 | 22.11 | 21.7501 | 23673 |
| 1731714000 | 21.9 | 0.01 | 0.05 | 21.72 | 21.9299 | 21.66 | 11148 |
| 1731627600 | 21.89 | -0.07 | -0.32 | 22.09 | 22.2412 | 21.7989 | 19227 |
| 1731541200 | 21.96 | -0.27 | -1.21 | 22.35 | 22.4 | 21.9 | 50866 |
| 1731454800 | 22.23 | -0.65 | -2.84 | 22.88 | 22.916062 | 22.2201 | 21718 |
| 1731368400 | 22.88 | -0.62 | -2.64 | 23.41 | 23.41 | 22.79 | 28901 |
| 1731109200 | 23.5 | 0.46 | 2.01 | 23.09 | 23.53 | 23.09 | 17796 |
| 1731022800 | 23.038 | 0.12 | 0.51 | 22.945 | 23.0899 | 22.76 | 22151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
