Athene Holding Ltd (ATHS)
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 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 25.69 | 0.05 | 0.20 | 25.74 | 25.78 | 25.6 | 41830 |
| 1730500800 | 25.64 | -0.11 | -0.43 | 25.76 | 25.79 | 25.51 | 25427 |
| 1730414400 | 25.75 | 0.15 | 0.57 | 25.61 | 25.75 | 25.5 | 113453 |
| 1730328000 | 25.605 | 0.15 | 0.57 | 25.54 | 25.64 | 25.455 | 63295 |
| 1730241600 | 25.46 | -0.07 | -0.27 | 25.5 | 25.53 | 25.36 | 43001 |
| 1730155200 | 25.53 | -0.07 | -0.27 | 25.69 | 25.71 | 25.46 | 31566 |
| 1729896000 | 25.6 | 0.06 | 0.23 | 25.63 | 25.7 | 25.56 | 28545 |
| 1729809600 | 25.54 | 0.04 | 0.16 | 25.55 | 25.62 | 25.51 | 41295 |
| 1729723200 | 25.5 | -0.1 | -0.39 | 25.55 | 25.62 | 25.49 | 70024 |
| 1729636800 | 25.6 | -0.04 | -0.16 | 25.67 | 25.7 | 25.54 | 91928 |
| 1729550400 | 25.64 | -0.03 | -0.12 | 25.65 | 25.65 | 25.51 | 33823 |
| 1729291200 | 25.67 | 0.05 | 0.20 | 25.69 | 25.69 | 25.56 | 231172 |
| 1729204800 | 25.62 | -0.04 | -0.16 | 25.67 | 25.7591 | 25.52 | 33012 |
| 1729118400 | 25.66 | -0.01 | -0.04 | 25.71 | 25.77 | 25.65 | 37816 |
| 1729032000 | 25.67 | 0.1 | 0.39 | 25.61 | 25.73 | 25.59 | 33861 |
| 1728945600 | 25.57 | 0.01 | 0.04 | 25.56 | 25.62 | 25.5 | 39524 |
| 1728686400 | 25.56 | 0.06 | 0.24 | 25.49 | 25.58 | 25.47 | 65949 |
| 1728600000 | 25.5 | -0.02 | -0.08 | 25.55 | 25.58 | 25.41 | 52659 |
| 1728513600 | 25.52 | -0.1 | -0.39 | 25.65 | 25.68 | 25.52 | 41337 |
| 1728427200 | 25.62 | 0.06 | 0.23 | 25.63 | 25.69 | 25.56 | 26047 |
| 1728340800 | 25.56 | -0.21 | -0.81 | 25.77 | 25.77 | 25.55 | 53942 |
| 1728081600 | 25.77 | -0.03 | -0.12 | 25.79 | 25.79 | 25.65 | 17872 |
| 1727995200 | 25.8 | 0 | 0.00 | 25.82 | 25.84 | 25.75 | 29205 |
| 1727908800 | 25.8 | 0.04 | 0.16 | 25.8 | 25.89 | 25.6601 | 19390 |
| 1727822400 | 25.76 | 0.1 | 0.39 | 25.75 | 25.82 | 25.62 | 59258 |
| 1727736000 | 25.66 | -0.13 | -0.50 | 25.83 | 25.86 | 25.52 | 138378 |
| 1727476800 | 25.79 | 0.04 | 0.16 | 25.8 | 25.83 | 25.69 | 29318 |
| 1727390400 | 25.75 | -0.02 | -0.08 | 25.77 | 25.81 | 25.65 | 43554 |
| 1727304000 | 25.77 | 0.03 | 0.12 | 25.79 | 25.79 | 25.685 | 20793 |
| 1727217600 | 25.74 | 0.05 | 0.19 | 25.7 | 25.76 | 25.63 | 36810 |
| 1727131200 | 25.69 | -0.04 | -0.16 | 25.78 | 25.79 | 25.65 | 47367 |
| 1726872000 | 25.73 | 0.04 | 0.16 | 25.7 | 25.8 | 25.64 | 59638 |
| 1726785600 | 25.69 | 0.2 | 0.78 | 25.56 | 25.75 | 25.53 | 66455 |
| 1726699200 | 25.49 | 0.05 | 0.20 | 25.47 | 25.61 | 25.35 | 103600 |
| 1726612800 | 25.44 | 0.06 | 0.24 | 25.48 | 25.54 | 25.35 | 84550 |
| 1726526400 | 25.38 | 0.1 | 0.40 | 25.31 | 25.38 | 25.23 | 86083 |
| 1726267200 | 25.28 | -0.38 | -1.48 | 25.3 | 25.36 | 25.24 | 128912 |
| 1726180800 | 25.66 | 0.08 | 0.31 | 25.61 | 25.66 | 25.56 | 63165 |
| 1726094400 | 25.58 | 0.01 | 0.04 | 25.58 | 25.59 | 25.475 | 105397 |
| 1726008000 | 25.57 | 0.13 | 0.51 | 25.48 | 25.57 | 25.4 | 50736 |
| 1725921600 | 25.44 | 0.14 | 0.55 | 25.43 | 25.44 | 25.33 | 106300 |
| 1725662400 | 25.3 | -0.11 | -0.43 | 25.45 | 25.49 | 25.25 | 84554 |
| 1725576000 | 25.41 | 0.03 | 0.12 | 25.47 | 25.48 | 25.36 | 38882 |
| 1725489600 | 25.38 | 0.14 | 0.55 | 25.29 | 25.39 | 25.252 | 63300 |
| 1725403200 | 25.24 | -0.04 | -0.16 | 25.31 | 25.33 | 25.18 | 38411 |
| 1725057600 | 25.28 | -0.15 | -0.59 | 25.48 | 25.48 | 25.18 | 103082 |
| 1724971200 | 25.43 | -0.06 | -0.24 | 25.53 | 25.57 | 25.39 | 45145 |
| 1724884800 | 25.49 | -0.01 | -0.04 | 25.5 | 25.5116 | 25.455 | 26378 |
| 1724798400 | 25.4999 | 0.06 | 0.24 | 25.45 | 25.5199 | 25.4 | 36085 |
| 1724712000 | 25.44 | 0.02 | 0.08 | 25.47 | 25.47 | 25.39 | 21375 |
| 1724452800 | 25.42 | 0.04 | 0.16 | 25.47 | 25.47 | 25.4 | 40367 |
| 1724366400 | 25.38 | -0.05 | -0.20 | 25.43 | 25.43 | 25.35 | 25681 |
| 1724280000 | 25.43 | 0.06 | 0.24 | 25.39 | 25.46 | 25.3701 | 39538 |
| 1724193600 | 25.37 | 0.06 | 0.24 | 25.34 | 25.38 | 25.25 | 39455 |
| 1724107200 | 25.31 | 0.13 | 0.52 | 25.22 | 25.32 | 25.2 | 74295 |
| 1723848000 | 25.18 | 0.05 | 0.20 | 25.14 | 25.2 | 25.14 | 51512 |
| 1723761600 | 25.13 | 0.12 | 0.48 | 25.06 | 25.17 | 24.95 | 106375 |
| 1723675200 | 25.01 | 0.19 | 0.77 | 24.85 | 25.03 | 24.83 | 93041 |
| 1723588800 | 24.82 | 0.01 | 0.04 | 24.89 | 24.97 | 24.79 | 196014 |
| 1723502400 | 24.81 | -0.01 | -0.04 | 24.82 | 24.86 | 24.79 | 44955 |
| 1723243200 | 24.82 | 0 | 0.00 | 24.88 | 24.9 | 24.78 | 44558 |
| 1723156800 | 24.82 | 0.13 | 0.53 | 24.76 | 24.88 | 24.72 | 68357 |
| 1723070400 | 24.69 | -0.03 | -0.12 | 24.81 | 24.9085 | 24.67 | 68961 |
| 1722984000 | 24.72 | 0.15 | 0.61 | 24.66 | 24.82 | 24.62 | 180799 |
| 1722897600 | 24.57 | -0.41 | -1.64 | 24.39 | 24.68 | 24.12 | 193482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
