Athene Holding Ltd (ATH) Historical Stock Data
83.33 ↑0.00 (0.00%)
As of December 31, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, ATH is down -0.23% a day on average. There have been 14 days where Athene Holding Ltd closed green and 16 days where ATH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 83.29 | 83.33 | ↑$0.04 (0.05%) | 82.17 | 84.32 | 3.05M |
| 2021-12-30 | 84.12 | 83.91 | ↓$0.21 (-0.25%) | 83.83 | 84.74 | 787.33K |
| 2021-12-29 | 84.15 | 83.64 | ↓$0.51 (-0.61%) | 83.10 | 84.71 | 724.90K |
| 2021-12-28 | 85.00 | 84.40 | ↓$0.60 (-0.71%) | 84.29 | 86.50 | 447.18K |
| 2021-12-27 | 85.37 | 84.94 | ↓$0.43 (-0.50%) | 84.59 | 85.78 | 1.07M |
| 2021-12-23 | 83.39 | 85.21 | ↑$1.82 (2.18%) | 83.30 | 85.62 | 725.74K |
| 2021-12-22 | 82.11 | 82.79 | ↑$0.68 (0.83%) | 81.73 | 83.13 | 1.08M |
| 2021-12-21 | 79.99 | 82.52 | ↑$2.53 (3.16%) | 79.62 | 83.16 | 1.12M |
| 2021-12-20 | 78.91 | 78.71 | ↓$0.20 (-0.25%) | 77.54 | 79.51 | 1.09M |
| 2021-12-17 | 79.48 | 80.60 | ↑$1.12 (1.41%) | 78.87 | 81.63 | 1.50M |
| 2021-12-16 | 81.73 | 79.92 | ↓$1.81 (-2.21%) | 78.53 | 82.07 | 1.04M |
| 2021-12-15 | 78.64 | 80.54 | ↑$1.90 (2.42%) | 77.52 | 80.72 | 803.51K |
| 2021-12-14 | 79.27 | 78.56 | ↓$0.71 (-0.90%) | 78.22 | 80.91 | 1.72M |
| 2021-12-13 | 79.50 | 79.72 | ↑$0.22 (0.28%) | 79.10 | 80.36 | 791.04K |
| 2021-12-10 | 81.41 | 79.98 | ↓$1.43 (-1.76%) | 79.85 | 82.62 | 536.39K |
| 2021-12-09 | 81.16 | 80.77 | ↓$0.39 (-0.48%) | 80.73 | 83.03 | 367.22K |
| 2021-12-08 | 81.15 | 81.48 | ↑$0.33 (0.41%) | 81.00 | 82.59 | 518.58K |
| 2021-12-07 | 81.98 | 81.38 | ↓$0.60 (-0.73%) | 80.65 | 83.19 | 596.21K |
| 2021-12-06 | 81.41 | 80.42 | ↓$0.99 (-1.22%) | 80.00 | 81.94 | 1.15M |
| 2021-12-03 | 82.77 | 80.46 | ↓$2.31 (-2.79%) | 78.76 | 83.17 | 724.77K |
| 2021-12-02 | 82.04 | 82.46 | ↑$0.42 (0.51%) | 81.55 | 84.11 | 1.50M |
| 2021-12-01 | 83.93 | 81.09 | ↓$2.84 (-3.38%) | 81.04 | 85.44 | 1.65M |
| 2021-11-30 | 83.31 | 81.92 | ↓$1.39 (-1.67%) | 80.64 | 83.86 | 2.37M |
| 2021-11-29 | 83.89 | 84.25 | ↑$0.36 (0.43%) | 82.63 | 84.56 | 0.95M |
| 2021-11-26 | 81.53 | 82.18 | ↑$0.65 (0.80%) | 81.26 | 83.02 | 761.47K |
| 2021-11-24 | 84.21 | 84.78 | ↑$0.57 (0.68%) | 83.00 | 85.39 | 0.94M |
| 2021-11-23 | 86.84 | 84.40 | ↓$2.44 (-2.81%) | 84.33 | 86.99 | 1.47M |
| 2021-11-22 | 86.82 | 86.77 | ↓$0.05 (-0.06%) | 86.16 | 89.09 | 0.99M |
| 2021-11-19 | 85.69 | 85.73 | ↑$0.04 (0.05%) | 84.73 | 86.36 | 738.04K |
| 2021-11-18 | 85.92 | 86.22 | ↑$0.30 (0.35%) | 84.54 | 86.66 | 1.40M |
Create an account or log in to view more rows.
$ATH COME ON!!! Ugh!
$ATH I’ll be buying more if this dips!
$ATH it's going down??
$ATH added!
$ATH I like green candles on my birthday cake
$ATH bought more
$ATH whelp. you win this round. goodluck
$ATH just go up
$ATH we want higher!!!
$ATH lol who sold