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 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 25.5 | 0.01 | 0.04 | 25.501 | 25.57 | 25.44 | 42745 |
| 1732146000 | 25.49 | 0 | 0.00 | 25.555 | 25.74 | 25.38 | 39062 |
| 1732059600 | 25.49 | -0.05 | -0.20 | 25.545 | 25.59 | 25.41 | 41304 |
| 1731973200 | 25.54 | 0.01 | 0.04 | 25.57 | 25.67 | 25.48 | 24843 |
| 1731714000 | 25.53 | -0.03 | -0.12 | 25.56 | 25.57 | 25.47 | 14036 |
| 1731627600 | 25.56 | 0.02 | 0.08 | 25.63 | 25.64 | 25.46 | 16284 |
| 1731541200 | 25.54 | 0.02 | 0.08 | 25.67 | 25.67 | 25.52 | 26296 |
| 1731454800 | 25.52 | -0.21 | -0.82 | 25.71 | 25.71 | 25.51 | 29869 |
| 1731368400 | 25.73 | -0.09 | -0.35 | 25.76 | 25.8399 | 25.6 | 21540 |
| 1731109200 | 25.82 | 0.16 | 0.62 | 25.74 | 25.82 | 25.68 | 34528 |
| 1731022800 | 25.66 | 0.08 | 0.31 | 25.64 | 25.7 | 25.54 | 57659 |
| 1730936400 | 25.58 | -0.17 | -0.66 | 25.6 | 25.68 | 25.55 | 38304 |
| 1730850000 | 25.75 | 0.06 | 0.23 | 25.67 | 25.79 | 25.55 | 131128 |
| 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 | 25.605 | 25.75 | 25.5 | 112558 |
| 1730328000 | 25.605 | 0.15 | 0.57 | 25.54 | 25.64 | 25.455 | 62034 |
| 1730241600 | 25.46 | -0.07 | -0.27 | 25.48 | 25.53 | 25.36 | 42367 |
| 1730155200 | 25.53 | -0.07 | -0.27 | 25.6 | 25.71 | 25.46 | 31096 |
| 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 | 69793 |
| 1729636800 | 25.6 | -0.04 | -0.16 | 25.69 | 25.7 | 25.54 | 91718 |
| 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 | 25.49 | 65849 |
| 1728600000 | 25.5 | -0.02 | -0.08 | 25.56 | 25.58 | 25.41 | 51934 |
| 1728513600 | 25.52 | -0.1 | -0.39 | 25.65 | 25.68 | 25.52 | 41337 |
| 1728427200 | 25.62 | 0.06 | 0.23 | 25.585 | 25.69 | 25.56 | 23395 |
| 1728340800 | 25.56 | -0.21 | -0.81 | 25.77 | 25.77 | 25.55 | 53942 |
| 1728081600 | 25.77 | -0.03 | -0.12 | 25.7599 | 25.79 | 25.65 | 14851 |
| 1727995200 | 25.8 | 0 | 0.00 | 25.82 | 25.84 | 25.75 | 28798 |
| 1727908800 | 25.8 | 0.04 | 0.16 | 25.78 | 25.89 | 25.6601 | 18999 |
| 1727822400 | 25.76 | 0.1 | 0.39 | 25.75 | 25.82 | 25.62 | 55895 |
| 1727735520 | 25.66 | -0.13 | -0.50 | 25.74 | 25.86 | 25.52 | 137727 |
| 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 | 25.58 | 25.75 | 25.53 | 64543 |
| 1726699200 | 25.49 | 0.05 | 0.20 | 25.415 | 25.61 | 25.35 | 102784 |
| 1726612800 | 25.44 | 0.06 | 0.24 | 25.48 | 25.54 | 25.35 | 82624 |
| 1726526400 | 25.38 | 0.1 | 0.40 | 25.31 | 25.38 | 25.23 | 85783 |
| 1726267200 | 25.28 | -0.38 | -1.48 | 25.29 | 25.36 | 25.24 | 123164 |
| 1726180800 | 25.66 | 0.08 | 0.31 | 25.57 | 25.66 | 25.57 | 62473 |
| 1726094400 | 25.58 | 0.01 | 0.04 | 25.58 | 25.59 | 25.475 | 105397 |
| 1726008000 | 25.57 | 0.13 | 0.51 | 25.5 | 25.57 | 25.4 | 50392 |
| 1725921600 | 25.44 | 0.14 | 0.55 | 25.43 | 25.44 | 25.33 | 106300 |
| 1725662400 | 25.3 | -0.11 | -0.43 | 25.48 | 25.485 | 25.25 | 80919 |
| 1725576000 | 25.41 | 0.03 | 0.12 | 25.42 | 25.48 | 25.36 | 36685 |
| 1725489600 | 25.38 | 0.14 | 0.55 | 25.29 | 25.39 | 25.252 | 63300 |
| 1725403200 | 25.24 | -0.04 | -0.16 | 25.31 | 25.32 | 25.18 | 37424 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
