Quantcast

Athene Holding Ltd. Class A Common Shares Historical Stock Prices

ATH 
$42.63
*  
0.85
1.95%
Get ATH Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading ATH now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.11 43.44 42.62 42.63 1,298,418
05/17/2019 42.94 43.44 42.62 42.63 1,298,492
05/16/2019 43.33 44.08 43.1 43.48 1,301,326
05/15/2019 43.7 43.38 42.89 43.01 1,904,306
05/14/2019 43.03 44.09 43.015 43.7 1,395,464
05/13/2019 44.35 44.45 42.515 43.03 3,163,234
05/10/2019 44.63 45.24 44.42 45.23 2,048,439
05/09/2019 45.19 45.31 44.48 44.79 2,323,386
05/08/2019 43.29 45.36 41.93 45.19 3,414,441
05/07/2019 45.85 45.1 43.15 43.29 2,644,070
05/06/2019 45.47 46.07 44.54 45.85 1,447,366
05/03/2019 45.05 45.75 45 45.47 813,363
05/02/2019 44.81 45.56 44.59 45 1,125,676
05/01/2019 45.16 45.74 44.695 44.81 898,992
04/30/2019 45.48 45.59 44.645 45.16 892,431
04/29/2019 44.68 45.65 44.5917 45.6 1,464,093
04/26/2019 43.82 44.535 43.74 44.48 831,009
04/25/2019 43.5 44.09 43.33 43.92 910,656
04/24/2019 43.85 43.98 43.45 43.68 876,315
04/23/2019 43.38 44.16 43.38 43.93 1,024,968
04/22/2019 43.65 43.76 43.21 43.51 960,735
04/18/2019 43.66 43.95 43.305 43.78 1,142,618
04/17/2019 43.95 44 43.45 43.51 736,931
04/16/2019 43.23 43.89 43.23 43.73 1,242,602
04/15/2019 43.55 43.61 42.955 43.07 839,467
04/12/2019 43.58 43.93 42.99 43.38 992,708
04/11/2019 42.41 43.145 42.41 42.89 1,009,288
04/10/2019 42 42.55 41.48 42.39 1,220,295
04/09/2019 43.03 43.03 41.79 41.93 1,312,073
04/08/2019 42.93 43.38 42.66 43.18 837,459
04/05/2019 42.78 43.07 42.6448 42.87 648,955
04/04/2019 42.44 42.875 42.36 42.74 956,831
04/03/2019 42.2 42.67 42.2 42.44 1,025,495
04/02/2019 41.97 42.47 41.79 41.84 1,485,961
04/01/2019 41.16 42.06 41.16 42 1,437,274
03/29/2019 41.17 41.23 40.62 40.8 1,070,371
03/28/2019 40.84 41.07 40.41 40.77 879,449
03/27/2019 40.86 40.97 40.43 40.73 1,106,834
03/26/2019 40.7 40.92 40.45 40.83 1,257,029
03/25/2019 41.13 41.51 40.14 40.35 2,313,329
03/22/2019 42.88 43.01 41.07 41.13 2,463,707
03/21/2019 42.88 43.42 42.53 43.4 2,225,784
03/20/2019 43.5 43.605 42.96 43.09 1,824,126
03/19/2019 43.97 44.28 43.57 43.59 1,075,418
03/18/2019 43.6 44.16 43.6 43.81 1,407,350
03/15/2019 42.87 43.5 42.77 43.4 2,172,818
03/14/2019 42.08 42.85 42.07 42.81 1,600,389
03/13/2019 41.91 42.25 41.79 42.12 1,472,320
03/12/2019 41.97 42.23 41.69 41.7 1,163,717
03/11/2019 41.78 41.99 41.61 41.8 1,197,001
03/08/2019 41.47 41.84 41.26 41.5 1,015,326
03/07/2019 43.32 43.455 41.82 41.92 1,430,141
03/06/2019 43.92 44.26 43.48 43.6 1,416,539
03/05/2019 44.21 44.53 43.69 44 1,488,982
03/04/2019 44.59 44.99 44.03 44.3 1,876,309
03/01/2019 44.97 45.2 44.27 44.58 1,679,774
02/28/2019 44.54 44.79 44.17 44.55 1,981,918
02/27/2019 44.35 44.52 43.92 44.17 2,955,739
02/26/2019 45.49 45.76 43.56 44.38 4,869,208
02/25/2019 45.07 45.33 44.8227 44.93 1,734,616
02/22/2019 44.53 44.97 44.41 44.73 2,009,200
02/21/2019 44.77 45.21 44.24 44.45 1,387,262
02/20/2019 44.4 44.66 44.17 44.6 1,580,084
02/19/2019 44.27 44.665 43.96 44.41 1,485,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio