Athene Holding Ltd (ATH-E)
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 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 26.37 | 0.15 | 0.57 | 26.22 | 26.5 | 26.175 | 22069 |
| 1735861200 | 26.22 | 0.31 | 1.20 | 26.05 | 26.25 | 25.98 | 22678 |
| 1735688400 | 25.91 | -0.35 | -1.33 | 26.25 | 26.6813 | 25.86 | 231859 |
| 1735602000 | 26.26 | 0.07 | 0.27 | 26.24 | 26.3 | 26.14 | 26546 |
| 1735342800 | 26.19 | -0.28 | -1.06 | 26.55 | 26.55 | 26.13 | 65099 |
| 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 | 22092 |
| 1734738000 | 26.71 | 0.62 | 2.38 | 26.11 | 26.73 | 26.11 | 175267 |
| 1734651600 | 26.09 | -0.38 | -1.44 | 26.42 | 26.42 | 25.89 | 57813 |
| 1734565200 | 26.47 | -0.07 | -0.26 | 26.54 | 26.6 | 26.3474 | 26216 |
| 1734478800 | 26.54 | 0.2 | 0.76 | 26.46 | 26.5428 | 26.0906 | 34560 |
| 1734392400 | 26.34 | 0.13 | 0.50 | 26.48 | 26.54 | 26.16 | 34105 |
| 1734133200 | 26.21 | -0.82 | -3.03 | 26.6 | 26.725 | 26.21 | 34383 |
| 1734046800 | 27.03 | -0.27 | -0.99 | 27.4 | 27.44 | 26.97 | 23037 |
| 1733960400 | 27.3 | -0.07 | -0.26 | 27.36 | 27.45 | 27.2759 | 19475 |
| 1733874000 | 27.37 | 0.06 | 0.22 | 27.26 | 27.3987 | 27.25 | 10890 |
| 1733787600 | 27.31 | 0 | 0.00 | 27.31 | 27.36 | 27.25 | 15389 |
| 1733528400 | 27.31 | 0.03 | 0.11 | 27.39 | 27.4205 | 27.3 | 14724 |
| 1733442000 | 27.28 | 0.02 | 0.07 | 27.32 | 27.43 | 27.2015 | 32218 |
| 1733355600 | 27.26 | 0.14 | 0.52 | 27.19 | 27.34 | 27.135 | 21289 |
| 1733269200 | 27.12 | -0.05 | -0.18 | 27.17 | 27.2386 | 27.1 | 23412 |
| 1733182800 | 27.17 | -0.17 | -0.62 | 27.26 | 27.35 | 26.9872 | 15112 |
| 1732917840 | 27.34 | 0.45 | 1.67 | 27.03 | 27.36 | 26.85 | 44115 |
| 1732750800 | 26.8921 | 0.14 | 0.53 | 26.78 | 27.1362 | 26.78 | 8505 |
| 1732664400 | 26.75 | -0.35 | -1.29 | 27.18 | 27.18 | 26.7181 | 11663 |
| 1732578000 | 27.1 | 0.12 | 0.44 | 27.17 | 27.4 | 27.1 | 16740 |
| 1732318800 | 26.98 | 0.07 | 0.26 | 26.93 | 27.06 | 26.92 | 11913 |
| 1732232400 | 26.91 | 0.27 | 1.01 | 26.75 | 26.91 | 26.65 | 12778 |
| 1732146000 | 26.64 | -0.11 | -0.41 | 26.75 | 26.815 | 26.6325 | 14644 |
| 1732059600 | 26.75 | -0.21 | -0.78 | 27.02 | 27.02 | 26.71 | 12371 |
| 1731973200 | 26.96 | -0.11 | -0.41 | 27.13 | 27.19 | 26.94 | 32642 |
| 1731714000 | 27.07 | -0.09 | -0.33 | 27.22 | 27.23 | 27.01 | 23488 |
| 1731627600 | 27.16 | 0 | 0.00 | 27.25 | 27.29 | 27.07 | 15433 |
| 1731541200 | 27.16 | -0.01 | -0.04 | 27.26 | 27.28 | 27.1004 | 21986 |
| 1731454800 | 27.17 | -0.11 | -0.40 | 27.25 | 27.3172 | 27.05 | 23746 |
| 1731368400 | 27.28 | 0.02 | 0.07 | 27.4 | 27.5 | 27.17 | 39073 |
| 1731109200 | 27.26 | 0.16 | 0.59 | 27.25 | 27.42 | 27.25 | 52917 |
| 1731022800 | 27.1 | 0.03 | 0.09 | 27.17 | 27.38 | 26.912 | 17519 |
| 1730936400 | 27.075 | 0.06 | 0.24 | 26.91 | 27.08 | 26.7749 | 26479 |
| 1730850000 | 27.01 | 0.15 | 0.56 | 26.86 | 27.2 | 26.83 | 34335 |
| 1730763600 | 26.86 | 0.11 | 0.41 | 26.84 | 26.86 | 26.6817 | 19475 |
| 1730500800 | 26.75 | -0.04 | -0.15 | 26.79 | 26.8335 | 26.597 | 12593 |
| 1730414400 | 26.79 | 0.1 | 0.37 | 26.83 | 26.89 | 26.635 | 63459 |
| 1730328000 | 26.69 | 0.08 | 0.30 | 26.75 | 26.8799 | 26.54 | 92249 |
| 1730241600 | 26.61 | -0.06 | -0.22 | 26.54 | 26.6849 | 26.54 | 10712 |
| 1730155200 | 26.67 | 0.02 | 0.08 | 26.79 | 26.81 | 26.54 | 19613 |
| 1729896000 | 26.65 | -0.02 | -0.07 | 26.8 | 26.8764 | 26.52 | 41355 |
| 1729809600 | 26.6699 | 0.13 | 0.49 | 26.51 | 26.67 | 26.45 | 17214 |
| 1729723200 | 26.54 | 0.08 | 0.30 | 26.61 | 26.76 | 26.45 | 155884 |
| 1729636800 | 26.46 | -0.07 | -0.27 | 26.65 | 26.7699 | 26.46 | 19488 |
| 1729550400 | 26.5312 | -0.12 | -0.45 | 26.77 | 26.77 | 26.45 | 11107 |
| 1729291200 | 26.65 | -0.22 | -0.82 | 26.91 | 26.91 | 26.65 | 23951 |
| 1729204800 | 26.87 | 0 | 0.00 | 26.87 | 26.9499 | 26.5801 | 11841 |
| 1729118400 | 26.87 | 0.1 | 0.37 | 26.9 | 26.94 | 26.7892 | 13301 |
| 1729032000 | 26.77 | 0.01 | 0.04 | 26.84 | 26.9541 | 26.74 | 41354 |
| 1728945600 | 26.76 | -0.05 | -0.19 | 26.83 | 26.83 | 26.6 | 13837 |
| 1728686400 | 26.81 | 0.21 | 0.79 | 26.66 | 26.81 | 26.62 | 18899 |
| 1728600000 | 26.6 | -0.19 | -0.71 | 26.79 | 26.79 | 26.47 | 39020 |
| 1728513600 | 26.79 | 0.15 | 0.58 | 26.66 | 26.84 | 26.5314 | 25901 |
| 1728427200 | 26.635 | 0.22 | 0.81 | 26.48 | 26.66 | 26.45 | 17931 |
| 1728340800 | 26.42 | -0.14 | -0.53 | 26.59 | 26.7488 | 26.4171 | 24016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
