Athene Holding Ltd (ATHS)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721688000 | 25.34 | 0.01 | 0.04 | 25.37 | 25.39 | 25.3 | 49710 |
| 1721428800 | 25.33 | 0 | 0.00 | 25.3 | 25.3699 | 25.26 | 54991 |
| 1721342400 | 25.33 | -0.02 | -0.08 | 25.35 | 25.41 | 25.27 | 84019 |
| 1721256000 | 25.35 | -0.08 | -0.31 | 25.34 | 25.39 | 25.32 | 65313 |
| 1721169600 | 25.43 | -0.05 | -0.20 | 25.55 | 25.55 | 25.39 | 84822 |
| 1721083200 | 25.48 | -0.02 | -0.08 | 25.53 | 25.5425 | 25.44 | 17380 |
| 1720824000 | 25.5 | -0.01 | -0.04 | 25.54 | 25.59 | 25.47 | 39813 |
| 1720737600 | 25.51 | 0 | 0.00 | 25.54 | 25.6291 | 25.49 | 94312 |
| 1720651200 | 25.51 | 0.09 | 0.35 | 25.46 | 25.55 | 25.42 | 36620 |
| 1720564800 | 25.42 | -0.05 | -0.20 | 25.49 | 25.49 | 25.41 | 29492 |
| 1720478400 | 25.47 | -0.09 | -0.35 | 25.58 | 25.58 | 25.44 | 55241 |
| 1720219200 | 25.56 | 0.09 | 0.35 | 25.5 | 25.57 | 25.45 | 44700 |
| 1720040640 | 25.47 | 0.11 | 0.43 | 25.38 | 25.4797 | 25.35 | 41865 |
| 1719960000 | 25.36 | 0.11 | 0.44 | 25.3 | 25.38 | 25.2701 | 117327 |
| 1719873600 | 25.25 | -0.15 | -0.59 | 25.41 | 25.465 | 25.23 | 121527 |
| 1719614400 | 25.4 | -0.1 | -0.39 | 25.56 | 25.77 | 25.4 | 879152 |
| 1719528000 | 25.5 | -0.2 | -0.78 | 25.7 | 25.75 | 25.48 | 264700 |
| 1719441600 | 25.7 | -0.09 | -0.35 | 25.78 | 25.7899 | 25.66 | 71555 |
| 1719355200 | 25.79 | 0.07 | 0.27 | 25.78 | 25.79 | 25.71 | 57248 |
| 1719268800 | 25.72 | 0.05 | 0.19 | 25.72 | 25.74 | 25.655 | 67818 |
| 1719009600 | 25.67 | 0 | 0.00 | 25.67 | 25.74 | 25.6258 | 44304 |
| 1718923200 | 25.67 | 0.13 | 0.51 | 25.55 | 25.67 | 25.45 | 72131 |
| 1718750400 | 25.54 | 0.04 | 0.16 | 25.51 | 25.64 | 25.48 | 140203 |
| 1718664000 | 25.5 | 0 | 0.00 | 25.5 | 25.5199 | 25.35 | 33735 |
| 1718404800 | 25.5 | -0.44 | -1.70 | 25.48 | 25.59 | 25.31 | 98762 |
| 1718318400 | 25.94 | 0.1 | 0.39 | 25.88 | 26 | 25.72 | 75741 |
| 1718232000 | 25.84 | 0.18 | 0.70 | 25.77 | 25.85 | 25.7 | 67624 |
| 1718145600 | 25.66 | 0.04 | 0.16 | 25.68 | 25.7 | 25.58 | 38856 |
| 1718059200 | 25.62 | -0.04 | -0.16 | 25.65 | 25.75 | 25.58 | 63960 |
| 1717800000 | 25.66 | -0.15 | -0.58 | 25.78 | 25.81 | 25.6 | 103855 |
| 1717713600 | 25.81 | -0.05 | -0.19 | 25.86 | 25.9 | 25.7 | 100715 |
| 1717627200 | 25.86 | 0.11 | 0.43 | 25.79 | 25.86 | 25.7 | 66645 |
| 1717540800 | 25.75 | 0.14 | 0.55 | 25.56 | 25.79 | 25.56 | 130588 |
| 1717454400 | 25.61 | 0.09 | 0.35 | 25.52 | 25.6499 | 25.46 | 51957 |
| 1717195200 | 25.52 | 0.14 | 0.55 | 25.44 | 25.58 | 25.39 | 138023 |
| 1717108800 | 25.38 | 0.1 | 0.40 | 25.28 | 25.43 | 25.28 | 95339 |
| 1717022400 | 25.28 | -0.1 | -0.39 | 25.32 | 25.34 | 25.19 | 74513 |
| 1716936000 | 25.38 | -0.02 | -0.08 | 25.44 | 25.45 | 25.3 | 45372 |
| 1716590400 | 25.4 | 0.15 | 0.59 | 25.22 | 25.4 | 25.22 | 62665 |
| 1716504000 | 25.25 | -0.1 | -0.39 | 25.42 | 25.42 | 25.18 | 125758 |
| 1716417600 | 25.35 | -0.02 | -0.08 | 25.41 | 25.41 | 25.3 | 143517 |
| 1716331200 | 25.37 | 0.02 | 0.08 | 25.38 | 25.44 | 25.32 | 82213 |
| 1716244800 | 25.35 | 0.16 | 0.64 | 25.23 | 25.3769 | 25.21 | 83241 |
| 1715985600 | 25.19 | 0 | 0.00 | 25.19 | 25.21 | 25.13 | 52086 |
| 1715899200 | 25.19 | -0.04 | -0.16 | 25.25 | 25.3 | 25.16 | 54867 |
| 1715812800 | 25.23 | 0.14 | 0.56 | 25.14 | 25.23 | 25.13 | 95025 |
| 1715726400 | 25.09 | 0 | 0.00 | 25.16 | 25.16 | 25.03 | 63446 |
| 1715640000 | 25.09 | 0.05 | 0.20 | 25.09 | 25.13 | 25.05 | 34898 |
| 1715380800 | 25.04 | -0.05 | -0.20 | 25.06 | 25.12 | 25 | 67690 |
| 1715294400 | 25.09 | 0.06 | 0.24 | 25.05 | 25.1199 | 24.99 | 56751 |
| 1715208000 | 25.03 | -0.06 | -0.24 | 25.06 | 25.13 | 24.97 | 165448 |
| 1715121600 | 25.09 | -0.02 | -0.08 | 25.16 | 25.25 | 25.04 | 204269 |
| 1715035200 | 25.11 | 0.01 | 0.04 | 25.12 | 25.12 | 25.05 | 166254 |
| 1714776000 | 25.1 | 0.03 | 0.12 | 25.17 | 25.17 | 25.07 | 165449 |
| 1714689600 | 25.07 | 0.07 | 0.28 | 25 | 25.14 | 24.9289 | 276635 |
| 1714603200 | 25 | 0.09 | 0.36 | 24.91 | 25.03 | 24.79 | 94160 |
| 1714516800 | 24.91 | -0.03 | -0.12 | 24.94 | 24.98 | 24.8 | 51928 |
| 1714430400 | 24.94 | 0.11 | 0.44 | 24.88 | 24.94 | 24.83 | 38456 |
| 1714171200 | 24.83 | 0.06 | 0.24 | 24.84 | 24.95 | 24.82 | 51686 |
| 1714084800 | 24.77 | -0.15 | -0.60 | 24.74 | 24.87 | 24.66 | 140498 |
| 1713998400 | 24.92 | -0.11 | -0.44 | 25 | 25 | 24.84 | 80638 |
| 1713912000 | 25.03 | 0.09 | 0.36 | 24.94 | 25.05 | 24.9 | 53218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
