Athene Holding Ltd (ATH-D)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1720040640 | 19 | 0.36 | 1.93 | 18.64 | 19 | 18.64 | 13062 |
| 1719960000 | 18.64 | 0.04 | 0.22 | 18.65 | 18.78 | 18.51 | 29509 |
| 1719873600 | 18.6 | -0.23 | -1.22 | 18.83 | 18.9294 | 18.49 | 48430 |
| 1719614400 | 18.83 | -0.26 | -1.36 | 19.08 | 19.15 | 18.75 | 50110 |
| 1719528000 | 19.09 | 0.07 | 0.37 | 18.87 | 19.29 | 18.87 | 85223 |
| 1719441600 | 19.02 | 0.14 | 0.74 | 18.84 | 19.02 | 18.7878 | 91185 |
| 1719355200 | 18.88 | 0.09 | 0.48 | 18.79 | 18.9 | 18.71 | 65379 |
| 1719268800 | 18.79 | 0.02 | 0.11 | 18.77 | 18.83 | 18.6519 | 24561 |
| 1719009600 | 18.77 | 0.12 | 0.64 | 18.69 | 18.83 | 18.642 | 30257 |
| 1718923200 | 18.65 | -0.06 | -0.32 | 18.63 | 18.75 | 18.53 | 27543 |
| 1718750400 | 18.71 | 0.32 | 1.74 | 18.32 | 18.79 | 18.3 | 89534 |
| 1718664000 | 18.39 | -0.05 | -0.27 | 18.27 | 18.44 | 18.08 | 47384 |
| 1718404800 | 18.44 | -0.38 | -2.02 | 18.37 | 18.53 | 18.3001 | 36757 |
| 1718318400 | 18.82 | 0.2 | 1.07 | 18.7 | 18.85 | 18.63 | 40253 |
| 1718232000 | 18.62 | 0.04 | 0.22 | 18.765 | 18.92 | 18.62 | 47846 |
| 1718145600 | 18.58 | -0.09 | -0.48 | 18.77 | 18.77 | 18.48 | 30260 |
| 1718059200 | 18.67 | 0 | 0.00 | 18.67 | 18.71 | 18.51 | 30486 |
| 1717800000 | 18.67 | -0.1 | -0.53 | 18.5623 | 18.75 | 18.56 | 24192 |
| 1717713600 | 18.77 | -0.17 | -0.90 | 18.97 | 19.04 | 18.66 | 42162 |
| 1717627200 | 18.94 | -0.1 | -0.53 | 18.93 | 19.04 | 18.85 | 36293 |
| 1717540800 | 19.04 | 0.02 | 0.11 | 19.03 | 19.25 | 18.99 | 40118 |
| 1717454400 | 19.02 | -0.17 | -0.89 | 19.12 | 19.3 | 18.96 | 52513 |
| 1717195200 | 19.19 | 0.5 | 2.68 | 18.57 | 19.43 | 18.57 | 181099 |
| 1717108800 | 18.69 | 0.28 | 1.52 | 18.38 | 18.7194 | 17.49 | 17833 |
| 1717022400 | 18.41 | -0.29 | -1.55 | 18.5 | 18.6 | 18.35 | 44341 |
| 1716936000 | 18.7 | -0.11 | -0.58 | 18.91 | 18.91 | 18.53 | 36923 |
| 1716590400 | 18.81 | 0.16 | 0.86 | 18.64 | 18.83 | 18.5002 | 13025 |
| 1716504000 | 18.65 | -0.08 | -0.43 | 18.8 | 18.8 | 18.42 | 102061 |
| 1716417600 | 18.73 | -0.05 | -0.27 | 18.78 | 18.85 | 18.61 | 17425 |
| 1716331200 | 18.78 | -0.16 | -0.84 | 18.92 | 18.95 | 18.65 | 24778 |
| 1716244800 | 18.94 | 0.19 | 1.01 | 18.61 | 18.98 | 18.5501 | 50425 |
| 1715985600 | 18.75 | -0.09 | -0.48 | 18.75 | 18.84 | 18.5208 | 20230 |
| 1715899200 | 18.84 | -0.11 | -0.58 | 18.82 | 18.92 | 18.59 | 36859 |
| 1715812800 | 18.95 | 0.51 | 2.77 | 18.57 | 18.95 | 18.56 | 35918 |
| 1715726400 | 18.44 | -0.05 | -0.27 | 18.46 | 18.5975 | 18.27 | 37483 |
| 1715640000 | 18.49 | -0.04 | -0.22 | 18.46 | 18.54 | 18.2 | 26283 |
| 1715380800 | 18.53 | -0.03 | -0.16 | 18.45 | 18.56 | 18.28 | 18266 |
| 1715294400 | 18.56 | 0.18 | 0.98 | 18.35 | 18.68 | 18.175 | 40683 |
| 1715208000 | 18.38 | -0.17 | -0.92 | 18.55 | 18.5799 | 18.05 | 60858 |
| 1715121600 | 18.55 | -0.09 | -0.48 | 18.69 | 18.8599 | 18.39 | 36241 |
| 1715035200 | 18.64 | 0.41 | 2.25 | 18.42 | 18.6694 | 18.253 | 28436 |
| 1714776000 | 18.23 | 0.09 | 0.50 | 18.3 | 18.3892 | 18.2001 | 21491 |
| 1714689600 | 18.14 | 0.22 | 1.23 | 17.89 | 18.21 | 17.815 | 59054 |
| 1714603200 | 17.92 | 0.22 | 1.24 | 17.68 | 17.92 | 17.43 | 85430 |
| 1714516800 | 17.7 | -0.03 | -0.17 | 17.75 | 17.83 | 17.58 | 49871 |
| 1714430400 | 17.73 | 0.12 | 0.68 | 17.78 | 17.89 | 17.64 | 33511 |
| 1714171200 | 17.61 | 0.05 | 0.28 | 17.58 | 17.8094 | 17.505 | 54961 |
| 1714084800 | 17.56 | -0.08 | -0.45 | 17.4 | 17.59 | 17.37 | 26533 |
| 1713998400 | 17.64 | -0.03 | -0.17 | 17.63 | 17.77 | 17.4041 | 26319 |
| 1713912000 | 17.67 | 0.17 | 0.97 | 17.52 | 17.77 | 17.52 | 47933 |
| 1713825600 | 17.5 | 0.04 | 0.23 | 17.49 | 17.64 | 17.45 | 34716 |
| 1713566400 | 17.46 | -0.18 | -1.02 | 17.75 | 17.8 | 17.29 | 41673 |
| 1713480000 | 17.64 | -0.03 | -0.17 | 17.69 | 17.8699 | 17.481 | 33913 |
| 1713393600 | 17.67 | 0.21 | 1.20 | 17.57 | 17.8284 | 17.5014 | 35557 |
| 1713307200 | 17.46 | 0.09 | 0.52 | 17.33 | 17.495 | 17.28 | 20462 |
| 1713220800 | 17.37 | -0.32 | -1.81 | 17.79 | 17.79 | 17.22 | 80574 |
| 1712961600 | 17.69 | -0.05 | -0.28 | 17.74 | 17.9711 | 17.61 | 37000 |
| 1712875200 | 17.74 | -0.01 | -0.06 | 17.82 | 17.96 | 17.17 | 52424 |
| 1712788800 | 17.75 | -0.53 | -2.90 | 18.0454 | 18.0454 | 17.51 | 52031 |
| 1712702400 | 18.28 | 0 | 0.00 | 18.3 | 18.35 | 18.2 | 16841 |
| 1712616000 | 18.28 | -0.26 | -1.40 | 18.42 | 18.4436 | 18.23 | 21796 |
| 1712356800 | 18.54 | 0.14 | 0.76 | 18.39 | 18.639 | 18.28 | 37588 |
| 1712270400 | 18.4001 | -0.01 | -0.05 | 18.49 | 18.66 | 18.4001 | 18542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
