Athene Holding Ltd (ATH-D)
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 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 18.23 | 0.01 | 0.05 | 18.36 | 18.4138 | 18.1 | 88765 |
| 1734392400 | 18.22 | -0.07 | -0.38 | 18.5954 | 18.6319 | 18.07 | 83679 |
| 1734133200 | 18.29 | -0.58 | -3.07 | 18.53 | 18.59 | 18.25 | 37691 |
| 1734046800 | 18.87 | -0.33 | -1.72 | 19.15 | 19.25 | 18.87 | 33487 |
| 1733960400 | 19.2 | -0.07 | -0.36 | 19.32 | 19.53 | 19.19 | 20162 |
| 1733874000 | 19.27 | -0.07 | -0.36 | 19.28 | 19.3899 | 19.1001 | 39174 |
| 1733787600 | 19.34 | -0.16 | -0.82 | 19.5 | 19.61 | 19.27 | 31356 |
| 1733528400 | 19.5 | -0.14 | -0.71 | 19.45 | 19.79 | 19.45 | 28874 |
| 1733442000 | 19.64 | 0.23 | 1.18 | 19.44 | 19.7 | 19.41 | 51492 |
| 1733355600 | 19.4108 | -0.03 | -0.15 | 19.39 | 19.5599 | 19.37 | 22380 |
| 1733269200 | 19.44 | -0.1 | -0.51 | 19.5 | 19.5899 | 19.2 | 31590 |
| 1733182800 | 19.54 | -0.2 | -1.01 | 19.6 | 19.65 | 19.41 | 22813 |
| 1732917840 | 19.74 | 0.61 | 3.19 | 19.1 | 19.79 | 19.1 | 66343 |
| 1732750800 | 19.13 | 0.02 | 0.10 | 19.13 | 19.38 | 19.12 | 19899 |
| 1732664400 | 19.11 | -0.32 | -1.65 | 19.2 | 19.4799 | 19.01 | 25721 |
| 1732578000 | 19.43 | 0.2 | 1.04 | 19.4 | 19.7699 | 19.2666 | 23314 |
| 1732318800 | 19.23 | 0.08 | 0.42 | 19.29 | 19.38 | 19.23 | 28142 |
| 1732232400 | 19.15 | 0.24 | 1.27 | 19.01 | 19.31 | 18.95 | 34727 |
| 1732146000 | 18.91 | -0.14 | -0.73 | 19.02 | 19.113 | 18.72 | 48027 |
| 1732059600 | 19.05 | 0.07 | 0.37 | 19.075 | 19.2499 | 18.88 | 52796 |
| 1731973200 | 18.98 | 0.08 | 0.42 | 18.9 | 19.3 | 18.7525 | 75016 |
| 1731714000 | 18.9 | 0 | 0.00 | 18.76 | 18.91 | 18.7 | 51819 |
| 1731627600 | 18.9 | -0.18 | -0.94 | 19.05 | 19.1006 | 18.87 | 34984 |
| 1731541200 | 19.08 | -0.32 | -1.65 | 19.5485 | 19.57 | 18.94 | 53659 |
| 1731454800 | 19.4 | -0.65 | -3.24 | 19.875947 | 19.9 | 19.36 | 36726 |
| 1731368400 | 20.05 | -0.36 | -1.76 | 20.3 | 20.36 | 19.84 | 30434 |
| 1731109200 | 20.41 | 0.34 | 1.69 | 20.071 | 20.41 | 20.05 | 44892 |
| 1731022800 | 20.07 | 0.07 | 0.32 | 19.96 | 20.13 | 19.8 | 37128 |
| 1730936400 | 20.005 | -0.13 | -0.62 | 19.855 | 20.0699 | 19.72 | 20138 |
| 1730850000 | 20.13 | 0.48 | 2.44 | 19.54 | 20.14 | 19.54 | 145533 |
| 1730763600 | 19.65 | 0.52 | 2.72 | 19.2 | 19.75 | 19.2 | 62819 |
| 1730500800 | 19.13 | -0.19 | -0.98 | 19.46 | 19.495 | 19.1 | 19652 |
| 1730414400 | 19.32 | 0 | 0.00 | 19.32 | 19.6006 | 19.2 | 63293 |
| 1730328000 | 19.32 | -0.1 | -0.51 | 19.5999 | 19.65 | 19.32 | 46600 |
| 1730241600 | 19.42 | -0.23 | -1.17 | 19.39 | 19.5899 | 19.1934 | 43011 |
| 1730155200 | 19.65 | 0.1 | 0.51 | 19.3 | 19.7 | 19.3 | 30249 |
| 1729896000 | 19.55 | 0.02 | 0.11 | 19.65 | 19.78 | 19.44 | 28159 |
| 1729809600 | 19.5293 | -0.01 | -0.05 | 19.64 | 19.79 | 19.52 | 40419 |
| 1729723200 | 19.54 | -0.51 | -2.54 | 19.95 | 20.02 | 19.54 | 47560 |
| 1729636800 | 20.05 | 0.2 | 1.01 | 19.82 | 20.12 | 19.76 | 55025 |
| 1729550400 | 19.85 | -0.15 | -0.75 | 20.02 | 20.02 | 19.654 | 35948 |
| 1729291200 | 20 | -0.12 | -0.60 | 20.14 | 20.3 | 20 | 50322 |
| 1729204800 | 20.12 | -0.17 | -0.84 | 20.23 | 20.3669 | 20.1 | 43675 |
| 1729118400 | 20.29 | -0.14 | -0.69 | 20.49 | 20.5192 | 20.22 | 78482 |
| 1729032000 | 20.43 | 0.05 | 0.25 | 20.42 | 20.6099 | 20.38 | 63870 |
| 1728945600 | 20.38 | 0.18 | 0.89 | 20.18 | 20.38 | 20.0356 | 30439 |
| 1728686400 | 20.2 | 0.16 | 0.80 | 19.99 | 20.27 | 19.99 | 53766 |
| 1728600000 | 20.0399 | 0.07 | 0.35 | 20 | 20.1374 | 19.9029 | 46152 |
| 1728513600 | 19.97 | -0.04 | -0.20 | 19.98 | 20.18 | 19.97 | 45110 |
| 1728427200 | 20.01 | 0.1 | 0.50 | 19.86 | 20.07 | 19.85 | 50229 |
| 1728340800 | 19.91 | -0.1 | -0.50 | 19.99 | 20.0199 | 19.85 | 35064 |
| 1728081600 | 20.01 | -0.11 | -0.55 | 20.13 | 20.13 | 19.945 | 104016 |
| 1727995200 | 20.12 | 0.16 | 0.80 | 20.05 | 20.2199 | 20.03 | 55842 |
| 1727908800 | 19.96 | 0.22 | 1.11 | 19.75 | 19.96 | 19.73 | 42468 |
| 1727822400 | 19.74 | 0.34 | 1.75 | 19.51 | 19.8499 | 19.355 | 64399 |
| 1727735520 | 19.4 | -0.1 | -0.51 | 19.54 | 19.6 | 19.38 | 107832 |
| 1727476800 | 19.5 | -0.04 | -0.20 | 19.54 | 19.6 | 19.49 | 101515 |
| 1727390400 | 19.54 | 0 | 0.00 | 19.59 | 19.5999 | 19.45 | 63108 |
| 1727304000 | 19.54 | -0.01 | -0.05 | 19.58 | 19.6 | 19.5 | 91506 |
| 1727217600 | 19.55 | 0.05 | 0.26 | 19.41 | 19.59 | 19.3881 | 70913 |
| 1727131200 | 19.5 | 0 | 0.00 | 19.43 | 19.54 | 19.42 | 55775 |
| 1726872000 | 19.5 | 0.04 | 0.21 | 19.38 | 19.53 | 19.38 | 54462 |
| 1726785600 | 19.46 | 0.12 | 0.62 | 19.4799 | 19.4799 | 19.405 | 52326 |
| 1726699200 | 19.34 | 0.08 | 0.42 | 19.3 | 19.36 | 19.1701 | 43653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
