Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athene Holding Ltd (NY: ATH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.33 0 -0.58(-0.69%)
Dec 30, 2021 84.12 84.77 83.83 83.91 787,334 +0.27(+0.32%)
Dec 29, 2021 84.15 84.71 83.10 83.64 724,904 -0.76(-0.90%)
Dec 28, 2021 85.00 86.53 84.29 84.40 447,179 -0.54(-0.64%)
Dec 27, 2021 85.37 85.78 84.58 84.94 1,067,805 -0.27(-0.32%)
Dec 23, 2021 83.39 85.62 83.30 85.21 725,743 +2.42(+2.92%)
Dec 22, 2021 82.11 83.13 81.68 82.79 1,296,943 +0.27(+0.33%)
Dec 21, 2021 79.99 83.16 79.60 82.52 1,115,919 +3.81(+4.84%)
Dec 20, 2021 78.91 79.51 77.53 78.71 1,089,586 -1.89(-2.34%)
Dec 17, 2021 79.48 81.64 78.87 80.60 1,501,644 +0.68(+0.85%)
Dec 16, 2021 81.73 82.07 78.53 79.92 1,064,937 -0.62(-0.77%)
Dec 15, 2021 78.64 80.72 77.52 80.54 838,327 +1.98(+2.52%)
Dec 14, 2021 79.27 80.92 78.22 78.56 1,718,560 -1.16(-1.46%)
Dec 13, 2021 79.50 80.36 79.10 79.72 791,036 -0.26(-0.33%)
Dec 10, 2021 81.41 82.62 79.85 79.98 536,455 -0.79(-0.98%)
Dec 09, 2021 81.16 83.10 80.73 80.77 816,358 -0.71(-0.87%)
Dec 08, 2021 81.15 82.74 81.00 81.48 523,579 +0.10(+0.12%)
Dec 07, 2021 81.98 83.19 80.65 81.38 599,567 +0.96(+1.19%)
Dec 06, 2021 81.41 81.95 80.00 80.42 1,151,504 -0.04(-0.05%)
Dec 03, 2021 82.77 83.17 78.76 80.46 834,464 -2.00(-2.43%)
Dec 02, 2021 82.04 84.11 81.55 82.46 1,504,888 +1.37(+1.69%)
Dec 01, 2021 83.93 85.50 81.04 81.09 1,652,062 -0.83(-1.01%)
Nov 30, 2021 83.31 83.89 80.62 81.92 2,373,031 -2.33(-2.77%)
Nov 29, 2021 83.89 84.56 82.63 84.25 946,708 +2.07(+2.52%)
Nov 26, 2021 81.53 83.02 81.26 82.18 761,473 -2.60(-3.07%)
Nov 24, 2021 84.21 85.39 83.00 84.78 948,700 +0.38(+0.45%)
Nov 23, 2021 86.84 86.99 84.33 84.40 1,542,679 -2.37(-2.73%)
Nov 22, 2021 86.82 89.11 86.16 86.77 985,177 +1.04(+1.21%)
Nov 19, 2021 85.69 86.36 84.73 85.73 743,053 -0.49(-0.57%)
Nov 18, 2021 85.92 86.65 86.25 86.22 1,395,841 +0.35(+0.41%)
Nov 17, 2021 85.79 86.46 85.25 85.87 387,799 -0.25(-0.29%)
Nov 16, 2021 86.31 86.69 85.73 86.12 393,403 -0.30(-0.35%)
Nov 15, 2021 85.10 86.84 84.99 86.42 1,268,479 +1.29(+1.52%)
Nov 12, 2021 84.95 85.49 84.31 85.13 668,899 +0.11(+0.13%)
Nov 11, 2021 84.78 85.52 84.36 85.02 610,315 +0.97(+1.15%)
Nov 10, 2021 85.83 83.81 84.05 2,202,427 -2.39(-2.76%)
Nov 09, 2021 86.60 87.48 86.26 86.44 1,693,594 -0.84(-0.96%)
Nov 08, 2021 87.79 88.36 86.70 87.28 843,009 +0.04(+0.05%)
Nov 05, 2021 88.95 89.26 86.77 87.24 1,120,061 -0.30(-0.34%)
Nov 04, 2021 88.57 88.81 86.17 87.54 1,608,948 -0.76(-0.86%)
Nov 03, 2021 87.04 88.96 86.51 88.30 1,135,250 +1.64(+1.89%)
Nov 02, 2021 85.68 86.90 83.87 86.66 2,134,908 +0.40(+0.46%)
Nov 01, 2021 87.60 86.92 85.32 86.26 1,583,065 -0.75(-0.86%)
Oct 29, 2021 88.18 88.28 86.15 87.01 1,015,020 -1.41(-1.59%)
Oct 28, 2021 87.60 89.01 87.40 88.42 1,055,855 +1.05(+1.20%)
Oct 27, 2021 89.66 90.03 86.54 87.37 951,429 -2.43(-2.71%)
Oct 26, 2021 90.67 89.80 1,429,253 -0.31(-0.34%)
Oct 25, 2021 89.86 91.00 88.97 90.11 1,466,499 +0.31(+0.35%)
Oct 22, 2021 87.06 90.25 86.40 89.80 1,430,133 +2.88(+3.31%)
Oct 21, 2021 84.31 87.22 84.00 86.92 842,331 +3.17(+3.79%)
Oct 20, 2021 81.78 84.62 81.69 83.75 1,734,108 +1.58(+1.92%)
Oct 19, 2021 77.69 84.45 77.38 82.17 2,494,904 +5.40(+7.03%)
Oct 18, 2021 75.68 76.95 75.55 76.77 1,116,186 +1.02(+1.35%)
Oct 15, 2021 77.34 77.34 75.30 75.75 478,600 -0.44(-0.58%)
Oct 14, 2021 75.24 76.59 74.97 76.19 714,557 +2.09(+2.82%)
Oct 13, 2021 73.88 74.83 73.35 74.10 818,341 +0.03(+0.04%)
Oct 12, 2021 73.49 74.46 73.34 74.07 860,611 +0.61(+0.83%)
Oct 11, 2021 74.12 75.24 73.46 73.46 1,276,229 -0.14(-0.19%)
Oct 08, 2021 71.88 74.09 71.55 73.60 1,150,328 +1.89(+2.64%)
Oct 07, 2021 71.30 72.74 70.80 71.71 583,716 +1.29(+1.83%)
Oct 06, 2021 68.40 70.49 67.10 70.42 441,668 +1.06(+1.53%)
Oct 05, 2021 66.59 69.77 66.33 69.36 625,331 +3.11(+4.69%)
Oct 04, 2021 69.23 70.12 66.07 66.25 1,198,908 -3.39(-4.87%)
Oct 01, 2021 69.37 69.74 68.47 69.64 755,386 +0.77(+1.12%)
Sep 30, 2021 69.87 70.53 68.68 68.87 1,434,995 -0.85(-1.22%)
Sep 29, 2021 69.32 69.75 68.52 69.72 752,813 +0.90(+1.31%)
Sep 28, 2021 70.67 70.70 68.29 68.82 827,742 -1.81(-2.56%)
Sep 27, 2021 70.14 71.15 69.78 70.63 570,366 +0.84(+1.20%)
Sep 24, 2021 68.45 69.89 68.23 69.79 511,808 +1.29(+1.88%)
Sep 23, 2021 66.94 69.53 66.92 68.50 574,806 +2.13(+3.21%)
Sep 22, 2021 66.85 66.85 65.38 66.37 584,093 +0.43(+0.65%)
Sep 21, 2021 65.60 66.82 65.60 65.94 1,141,917 +0.80(+1.23%)
Sep 20, 2021 68.10 68.14 64.37 65.14 1,234,199 -4.91(-7.01%)
Sep 17, 2021 70.11 71.08 69.75 70.05 1,501,705 -0.12(-0.17%)
Sep 16, 2021 70.76 71.37 69.74 70.17 1,205,099 -0.44(-0.62%)
Sep 15, 2021 68.80 70.90 68.35 70.61 1,251,667 +2.16(+3.16%)
Sep 14, 2021 69.93 70.43 67.83 68.45 1,353,619 -1.30(-1.86%)
Sep 13, 2021 68.50 69.77 68.01 69.75 1,033,371 +1.75(+2.57%)
Sep 10, 2021 69.51 69.51 67.96 68.00 599,706 -0.67(-0.98%)
Sep 09, 2021 68.26 69.38 68.26 68.67 492,134 +0.05(+0.07%)
Sep 08, 2021 69.24 69.33 68.15 68.62 1,217,155 -0.55(-0.80%)
Sep 07, 2021 69.48 69.70 68.65 69.17 1,115,518 +0.06(+0.09%)
Sep 03, 2021 68.52 69.73 68.52 69.11 694,335 +0.68(+0.99%)
Sep 02, 2021 68.43 69.05 68.07 68.43 595,085 +0.21(+0.31%)
Sep 01, 2021 66.70 68.93 66.44 68.22 1,243,772 +1.25(+1.87%)
Aug 31, 2021 66.05 67.41 65.91 66.97 923,084 +1.15(+1.75%)
Aug 30, 2021 65.82 67.23 65.61 65.82 940,343 +0.24(+0.37%)
Aug 27, 2021 64.84 65.74 64.81 65.58 410,113 +0.82(+1.27%)
Aug 26, 2021 64.80 65.57 64.61 64.76 506,047 -0.11(-0.17%)
Aug 25, 2021 64.40 65.43 64.40 64.87 716,016 +0.67(+1.04%)
Aug 24, 2021 63.89 64.90 63.89 64.20 501,908 +0.38(+0.60%)
Aug 23, 2021 62.72 64.10 62.72 63.82 619,648 +1.15(+1.84%)
Aug 20, 2021 62.52 63.32 62.30 62.67 431,226 +0.43(+0.69%)
Aug 19, 2021 62.68 63.72 61.62 62.24 1,111,597 -1.19(-1.88%)
Aug 18, 2021 64.21 64.21 63.33 63.43 1,250,767 -0.87(-1.35%)
Aug 17, 2021 64.83 65.30 62.98 64.30 863,503 -1.20(-1.83%)
Aug 16, 2021 65.19 66.02 64.98 65.50 572,137 +0.02(+0.03%)
Aug 13, 2021 65.36 65.67 64.85 65.48 704,451 +0.42(+0.65%)
Aug 12, 2021 65.22 65.41 64.34 65.06 683,341 -0.23(-0.35%)
Aug 11, 2021 66.39 66.39 65.03 65.29 737,000 -0.60(-0.91%)
Aug 10, 2021 66.65 67.14 65.81 65.89 886,596 -1.17(-1.74%)
Aug 09, 2021 67.44 67.90 66.65 67.06 1,407,114 -0.69(-1.02%)
Aug 06, 2021 67.80 68.15 67.26 67.75 759,702 +0.65(+0.97%)
Aug 05, 2021 67.26 67.94 66.06 67.10 633,934 +0.63(+0.95%)
Aug 04, 2021 65.72 66.84 64.29 66.47 1,158,322 +0.05(+0.08%)
Aug 03, 2021 65.70 67.08 65.22 66.42 1,045,750 +1.11(+1.70%)
Aug 02, 2021 65.03 65.93 64.22 65.31 823,246 +0.69(+1.07%)
Jul 30, 2021 64.95 65.62 64.50 64.62 686,854 -0.64(-0.98%)
Jul 29, 2021 64.91 66.42 64.91 65.26 800,407 +0.90(+1.40%)
Jul 28, 2021 65.16 65.16 63.50 64.36 839,007 -0.39(-0.60%)
Jul 27, 2021 64.10 65.00 63.79 64.75 889,029 -0.18(-0.28%)
Jul 26, 2021 65.12 65.75 64.78 64.93 760,888 -0.29(-0.44%)
Jul 23, 2021 64.81 65.59 64.71 65.22 637,056 +0.92(+1.43%)
Jul 22, 2021 63.67 64.65 63.26 64.30 571,894 +0.33(+0.52%)
Jul 21, 2021 63.83 65.43 63.76 63.97 616,536 +0.74(+1.17%)
Jul 20, 2021 61.74 63.94 61.71 63.23 1,088,567 +1.43(+2.31%)
Jul 19, 2021 61.30 61.96 60.36 61.80 1,006,267 -0.64(-1.02%)
Jul 16, 2021 65.51 65.51 62.23 62.44 1,138,174 -2.72(-4.17%)
Jul 15, 2021 64.49 65.72 64.49 65.16 881,418 -0.40(-0.61%)
Jul 14, 2021 65.65 66.07 65.11 65.56 567,268 +0.30(+0.46%)
Jul 13, 2021 66.74 66.74 64.20 65.26 1,263,087 -1.86(-2.77%)
Jul 12, 2021 66.93 67.69 66.50 67.12 639,510 +0.20(+0.30%)
Jul 09, 2021 66.81 67.00 66.11 66.92 525,634 +1.21(+1.84%)
Jul 08, 2021 67.33 67.38 65.31 65.71 1,319,834 -3.07(-4.46%)
Jul 07, 2021 68.98 69.27 67.22 68.78 916,291 -0.52(-0.75%)
Jul 06, 2021 70.09 70.37 68.75 69.30 1,688,363 -0.81(-1.16%)
Jul 02, 2021 68.50 70.29 67.83 70.11 899,368 +1.71(+2.50%)
Jul 01, 2021 67.60 68.53 66.01 68.40 1,495,865 +0.90(+1.33%)
Jun 30, 2021 67.52 67.97 66.63 67.50 2,252,273 -0.25(-0.37%)
Jun 29, 2021 67.00 68.00 66.80 67.75 1,390,378 +1.04(+1.56%)
Jun 28, 2021 66.87 67.29 66.03 66.71 1,694,388 -0.20(-0.30%)
Jun 25, 2021 65.00 67.19 64.65 66.91 1,292,621 +2.53(+3.93%)
Jun 24, 2021 63.87 64.72 63.31 64.38 975,317 +0.87(+1.37%)
Jun 23, 2021 63.23 63.84 63.12 63.51 854,491 +0.14(+0.22%)
Jun 22, 2021 63.70 63.72 62.80 63.37 755,583 -0.29(-0.46%)
Jun 21, 2021 62.54 63.76 62.24 63.66 682,134 +1.42(+2.28%)
Jun 18, 2021 62.48 63.07 61.79 62.24 2,191,977 -1.20(-1.89%)
Jun 17, 2021 64.45 64.51 62.20 63.44 2,068,818 -0.46(-0.72%)
Jun 16, 2021 63.32 64.38 63.18 63.90 1,015,062 +0.56(+0.88%)
Jun 15, 2021 62.88 63.82 62.64 63.34 1,234,980 +0.53(+0.84%)
Jun 14, 2021 63.15 63.45 62.70 62.81 618,682 -0.20(-0.32%)
Jun 11, 2021 62.58 63.01 62.31 63.01 953,342 +0.45(+0.72%)
Jun 10, 2021 62.92 63.18 62.37 62.56 989,650 +0.03(+0.05%)
Jun 09, 2021 62.71 62.76 62.33 62.53 832,493 -0.28(-0.45%)
Jun 08, 2021 62.97 63.21 62.23 62.81 1,210,849 -0.28(-0.44%)
Jun 07, 2021 63.08 63.22 62.47 63.09 1,145,713 +0.24(+0.38%)
Jun 04, 2021 62.96 63.24 62.65 62.85 823,658 +0.00(+0.00%)
Jun 03, 2021 62.13 63.45 61.74 62.85 1,165,668 +0.40(+0.64%)
Jun 02, 2021 62.31 62.97 61.35 62.45 2,058,149 +0.15(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.