Athene Holding Ltd (ATH-E)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739403600 | 26.35 | -0.15 | -0.57 | 26.4 | 26.4875 | 26.12 | 14884 |
| 1739317200 | 26.5 | 0.05 | 0.21 | 26.45 | 26.68 | 26.4001 | 10142 |
| 1739230800 | 26.445 | 0.11 | 0.40 | 26.44 | 26.5664 | 26.3 | 9433 |
| 1738971600 | 26.34 | 0.02 | 0.08 | 26.3 | 26.52 | 26.22 | 30186 |
| 1738885200 | 26.32 | -0.23 | -0.87 | 26.46 | 26.619 | 26.27 | 23158 |
| 1738798800 | 26.55 | 0.36 | 1.37 | 26.23 | 26.59 | 26.23 | 14912 |
| 1738712400 | 26.19 | 0.03 | 0.11 | 26.05 | 26.33 | 26.05 | 20784 |
| 1738626000 | 26.16 | 0.09 | 0.35 | 25.94 | 26.17 | 25.94 | 21571 |
| 1738366800 | 26.07 | -0.37 | -1.40 | 26.33 | 26.5482 | 26.01 | 23939 |
| 1738280400 | 26.44 | 0.18 | 0.69 | 26.46 | 26.4899 | 26.2 | 16590 |
| 1738194000 | 26.26 | -0.15 | -0.57 | 26.41 | 26.41 | 26.19 | 12773 |
| 1738107600 | 26.41 | -0.24 | -0.90 | 26.76 | 26.76 | 26.34 | 17957 |
| 1738021200 | 26.65 | 0.24 | 0.91 | 26.51 | 26.74 | 26.46 | 29875 |
| 1737762000 | 26.41 | -0.04 | -0.15 | 26.45 | 26.55 | 26.252 | 12770 |
| 1737675600 | 26.45 | 0 | 0.00 | 26.45 | 26.45 | 26.45 | 0 |
| 1737589200 | 26.45 | 0.06 | 0.23 | 26.46 | 26.51 | 26.35 | 22563 |
| 1737502800 | 26.39 | 0.33 | 1.27 | 26.2 | 26.4 | 26.1041 | 19110 |
| 1737157200 | 26.06 | -0.03 | -0.10 | 26.2 | 26.37 | 25.9909 | 25668 |
| 1737070800 | 26.085 | 0.16 | 0.60 | 25.9 | 26.183 | 25.82 | 24265 |
| 1736984400 | 25.93 | 0.37 | 1.45 | 25.8 | 26.11 | 25.74 | 18646 |
| 1736898000 | 25.56 | 0.12 | 0.47 | 25.45 | 25.75 | 25.45 | 16364 |
| 1736811600 | 25.44 | -0.26 | -1.01 | 25.73 | 25.9 | 25.38 | 55328 |
| 1736552400 | 25.7 | -0.42 | -1.61 | 25.7 | 26.1 | 25.7 | 30336 |
| 1736379600 | 26.12 | 0.01 | 0.04 | 26.15 | 26.23 | 25.9956 | 17830 |
| 1736293200 | 26.11 | -0.29 | -1.10 | 26.37 | 26.37 | 26.1 | 21290 |
| 1736206800 | 26.4 | 0.03 | 0.11 | 26.2501 | 26.48 | 26.25 | 33325 |
| 1735947600 | 26.37 | 0.15 | 0.57 | 26.21 | 26.5 | 26.175 | 21540 |
| 1735861200 | 26.22 | 0.31 | 1.20 | 26.05 | 26.25 | 25.98 | 21670 |
| 1735688400 | 25.91 | -0.35 | -1.33 | 26.25 | 26.6813 | 25.86 | 231859 |
| 1735602000 | 26.26 | 0.07 | 0.27 | 26.14 | 26.3 | 26.14 | 26133 |
| 1735342800 | 26.19 | -0.28 | -1.06 | 26.24 | 26.45 | 26.13 | 64517 |
| 1735256400 | 26.47 | 0.15 | 0.57 | 26.51 | 26.51 | 26.235 | 13689 |
| 1735077840 | 26.32 | -0.17 | -0.64 | 26.59 | 26.64 | 26.31 | 14469 |
| 1734997200 | 26.49 | -0.22 | -0.82 | 26.68 | 26.76 | 26.49 | 22061 |
| 1734738000 | 26.71 | 0.62 | 2.38 | 26.1451 | 26.73 | 26.11 | 174347 |
| 1734651600 | 26.09 | -0.38 | -1.44 | 26.25 | 26.3 | 25.89 | 56618 |
| 1734565200 | 26.47 | -0.07 | -0.26 | 26.475 | 26.6 | 26.3474 | 25541 |
| 1734478800 | 26.54 | 0.2 | 0.76 | 26.0906 | 26.5428 | 26.0906 | 34099 |
| 1734392400 | 26.34 | 0.13 | 0.50 | 26.325 | 26.54 | 26.16 | 32684 |
| 1734133200 | 26.21 | -0.82 | -3.03 | 26.4668 | 26.725 | 26.21 | 32865 |
| 1734046800 | 27.03 | -0.27 | -0.99 | 27.3778 | 27.44 | 26.97 | 22641 |
| 1733960400 | 27.3 | -0.07 | -0.26 | 27.3912 | 27.45 | 27.2759 | 18411 |
| 1733874000 | 27.37 | 0.06 | 0.22 | 27.25 | 27.3987 | 27.25 | 9810 |
| 1733787600 | 27.31 | 0 | 0.00 | 27.355 | 27.36 | 27.25 | 14842 |
| 1733528400 | 27.31 | 0.03 | 0.11 | 27.365 | 27.4205 | 27.3 | 14101 |
| 1733442000 | 27.28 | 0.02 | 0.07 | 27.3 | 27.43 | 27.28 | 31020 |
| 1733355600 | 27.26 | 0.14 | 0.52 | 27.15 | 27.34 | 27.15 | 20685 |
| 1733269200 | 27.12 | -0.05 | -0.18 | 27.17 | 27.2386 | 27.1 | 21198 |
| 1733182800 | 27.17 | -0.17 | -0.62 | 27.19 | 27.35 | 26.9872 | 14336 |
| 1732917840 | 27.34 | 0.45 | 1.67 | 27.0922 | 27.36 | 26.85 | 43741 |
| 1732750800 | 26.8921 | 0.14 | 0.53 | 26.9 | 27.1362 | 26.8 | 8304 |
| 1732664400 | 26.75 | -0.35 | -1.29 | 27.15 | 27.1588 | 26.7181 | 11134 |
| 1732578000 | 27.1 | 0.12 | 0.44 | 27.25 | 27.4 | 27.1 | 16469 |
| 1732318800 | 26.98 | 0.07 | 0.26 | 26.965 | 27.06 | 26.92 | 11500 |
| 1732232400 | 26.91 | 0.27 | 1.01 | 26.8199 | 26.91 | 26.65 | 12347 |
| 1732146000 | 26.64 | -0.11 | -0.41 | 26.815 | 26.815 | 26.6325 | 14035 |
| 1732059600 | 26.75 | -0.21 | -0.78 | 26.97 | 26.9983 | 26.71 | 11635 |
| 1731973200 | 26.96 | -0.11 | -0.41 | 27.19 | 27.19 | 26.94 | 30221 |
| 1731714000 | 27.07 | -0.09 | -0.33 | 27.15 | 27.23 | 27.01 | 22787 |
| 1731627600 | 27.16 | 0 | 0.00 | 27.18 | 27.29 | 27.07 | 14623 |
| 1731541200 | 27.16 | -0.01 | -0.04 | 27.11 | 27.28 | 27.1004 | 21533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
