Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 28, 2017 53.98 54.40 53.28 53.31 1,096,387 -0.44(-0.82%)
Apr 27, 2017 54.28 54.74 52.98 53.75 600,610 -0.47(-0.87%)
Apr 26, 2017 54.12 54.62 53.92 54.22 772,775 +0.09(+0.17%)
Apr 25, 2017 54.01 54.49 53.56 54.13 902,736 +0.38(+0.71%)
Apr 24, 2017 53.55 53.99 53.45 53.75 931,612 +0.92(+1.74%)
Apr 21, 2017 53.55 53.55 52.81 52.83 547,159 -0.65(-1.22%)
Apr 20, 2017 53.57 53.74 52.88 53.48 1,086,692 -0.02(-0.04%)
Apr 19, 2017 53.16 53.68 53.16 53.50 1,048,691 +0.31(+0.58%)
Apr 18, 2017 53.05 53.42 52.75 53.19 1,039,469 -0.16(-0.30%)
Apr 17, 2017 52.50 53.48 52.35 53.35 2,521,937 +1.66(+3.21%)
Apr 13, 2017 51.12 52.06 50.91 51.69 1,379,087 +0.34(+0.66%)
Apr 12, 2017 51.69 51.88 51.23 51.35 510,496 -0.55(-1.06%)
Apr 11, 2017 51.95 52.17 51.31 51.90 831,879 -0.30(-0.57%)
Apr 10, 2017 52.05 52.38 51.86 52.20 1,289,805 +0.20(+0.38%)
Apr 07, 2017 51.64 52.00 51.33 52.00 1,027,780 +0.19(+0.37%)
Apr 06, 2017 50.64 51.86 50.64 51.81 2,581,238 +0.74(+1.45%)
Apr 05, 2017 50.80 51.49 50.65 51.07 3,042,306 +0.33(+0.65%)
Apr 04, 2017 50.90 50.99 50.22 50.74 1,874,352 +0.24(+0.48%)
Apr 03, 2017 50.88 51.00 49.52 50.50 2,120,114 +0.51(+1.02%)
Mar 31, 2017 49.71 50.80 49.63 49.99 3,172,283 +0.23(+0.46%)
Mar 30, 2017 49.93 50.15 49.60 49.76 2,975,194 -0.11(-0.22%)
Mar 29, 2017 49.42 50.00 49.30 49.87 17,781,808 +0.05(+0.10%)
Mar 28, 2017 49.30 50.48 49.24 49.82 2,124,796 -0.89(-1.76%)
Mar 27, 2017 50.44 50.81 49.90 50.71 509,677 -0.21(-0.41%)
Mar 24, 2017 51.01 51.32 50.27 50.92 348,623 -0.03(-0.06%)
Mar 23, 2017 50.22 51.13 50.09 50.95 604,828 +0.71(+1.41%)
Mar 22, 2017 50.98 51.21 49.90 50.24 845,057 -1.01(-1.97%)
Mar 21, 2017 51.69 52.40 50.52 51.25 947,816 -0.70(-1.35%)
Mar 20, 2017 52.17 52.94 51.66 51.95 1,381,810 -0.17(-0.33%)
Mar 17, 2017 53.93 53.93 51.51 52.12 2,905,433 -1.60(-2.98%)
Mar 16, 2017 52.85 55.00 52.00 53.72 1,754,521 +2.32(+4.51%)
Mar 15, 2017 50.82 52.40 50.67 51.40 996,168 +0.90(+1.78%)
Mar 14, 2017 50.62 50.79 50.05 50.50 529,554 -0.35(-0.69%)
Mar 13, 2017 51.14 51.25 50.56 50.85 345,515 -0.04(-0.08%)
Mar 10, 2017 51.93 51.93 50.72 50.89 567,027 -0.73(-1.41%)
Mar 09, 2017 51.25 51.89 50.85 51.62 474,494 +0.37(+0.72%)
Mar 08, 2017 51.56 52.27 51.22 51.25 218,619 -0.19(-0.37%)
Mar 07, 2017 51.52 52.18 51.27 51.44 174,404 -0.12(-0.23%)
Mar 06, 2017 51.75 52.34 51.34 51.56 277,417 -0.46(-0.88%)
Mar 03, 2017 51.47 52.32 51.47 52.02 325,245 +0.26(+0.50%)
Mar 02, 2017 51.63 53.60 51.11 51.76 498,710 -1.00(-1.90%)
Mar 01, 2017 52.48 53.98 52.20 52.76 564,432 +0.79(+1.52%)
Feb 28, 2017 52.14 52.36 51.62 51.97 154,433 -0.41(-0.78%)
Feb 27, 2017 52.25 52.59 51.94 52.38 220,754 +0.30(+0.58%)
Feb 24, 2017 51.56 52.36 51.16 52.08 212,815 +0.11(+0.21%)
Feb 23, 2017 51.58 52.50 51.54 51.97 400,693 +0.52(+1.01%)
Feb 22, 2017 51.08 51.71 50.84 51.45 340,086 +0.38(+0.74%)
Feb 21, 2017 50.67 51.18 50.32 51.07 318,502 +0.61(+1.21%)
Feb 17, 2017 50.46 50.46 50.46 0 -0.77(-1.50%)
Feb 16, 2017 52.00 52.00 51.00 51.23 338,657 -0.71(-1.37%)
Feb 15, 2017 52.34 52.54 51.77 51.94 227,869 -0.41(-0.78%)
Feb 14, 2017 51.80 52.60 51.80 52.35 510,966 +0.57(+1.10%)
Feb 13, 2017 52.25 52.75 51.73 51.78 516,948 -0.09(-0.17%)
Feb 10, 2017 51.62 52.07 51.29 51.87 239,554 +0.60(+1.17%)
Feb 09, 2017 50.59 51.95 50.26 51.27 758,650 +1.06(+2.11%)
Feb 08, 2017 50.59 51.12 50.03 50.21 963,227 -0.09(-0.18%)
Feb 07, 2017 49.53 50.98 49.00 50.30 1,982,771 +1.27(+2.59%)
Feb 06, 2017 47.88 49.36 47.50 49.03 614,745 +1.03(+2.15%)
Feb 03, 2017 47.56 48.27 47.02 48.00 607,487 +0.96(+2.04%)
Feb 02, 2017 46.95 47.46 46.73 47.04 307,241 -0.13(-0.28%)
Feb 01, 2017 46.98 47.43 46.85 47.17 308,682 +0.24(+0.51%)
Jan 31, 2017 46.69 47.17 46.50 46.93 210,307 +0.18(+0.39%)
Jan 30, 2017 46.85 47.00 46.52 46.75 260,500 -0.29(-0.62%)
Jan 27, 2017 46.76 47.40 46.67 47.04 326,126 +0.08(+0.17%)
Jan 26, 2017 47.14 47.34 46.72 46.96 530,411 -0.06(-0.13%)
Jan 25, 2017 46.45 47.15 46.41 47.02 267,821 +0.66(+1.42%)
Jan 24, 2017 46.18 46.63 46.12 46.36 286,168 +0.01(+0.02%)
Jan 23, 2017 46.46 46.80 46.04 46.35 292,534 +0.02(+0.04%)
Jan 20, 2017 45.87 46.88 45.83 46.33 484,545 +0.28(+0.61%)
Jan 19, 2017 46.64 47.32 46.00 46.05 452,639 -0.17(-0.37%)
Jan 18, 2017 46.10 46.66 45.90 46.22 286,297 +0.16(+0.35%)
Jan 17, 2017 46.87 46.97 45.59 46.06 407,038 -0.88(-1.87%)
Jan 13, 2017 46.94 46.94 46.94 0 +0.70(+1.51%)
Jan 12, 2017 45.75 46.77 45.72 46.24 334,046 +0.34(+0.74%)
Jan 11, 2017 46.56 46.92 45.62 45.90 1,277,344 -0.83(-1.78%)
Jan 10, 2017 46.95 47.18 46.55 46.73 398,681 -0.20(-0.43%)
Jan 09, 2017 47.29 47.29 46.23 46.93 424,826 -0.19(-0.40%)
Jan 06, 2017 47.00 47.65 46.60 47.12 356,074 -0.08(-0.17%)
Jan 05, 2017 47.85 47.97 46.51 47.20 497,727 -0.83(-1.73%)
Jan 04, 2017 47.44 48.33 47.04 48.03 447,502 +0.21(+0.44%)
Jan 03, 2017 48.50 48.72 46.78 47.82 496,043 -0.17(-0.35%)
Dec 30, 2016 47.99 47.99 47.99 0 +0.88(+1.87%)
Dec 29, 2016 46.95 47.33 46.72 47.11 140,117 +0.28(+0.60%)
Dec 28, 2016 46.97 47.49 46.40 46.83 311,264 -0.07(-0.15%)
Dec 27, 2016 46.75 47.21 46.64 46.90 259,026 +0.16(+0.34%)
Dec 23, 2016 46.74 46.74 46.74 0 -0.25(-0.53%)
Dec 22, 2016 45.69 47.32 45.69 46.99 828,762 +1.30(+2.85%)
Dec 21, 2016 45.30 45.79 45.13 45.69 1,184,369 +0.24(+0.53%)
Dec 20, 2016 45.65 45.82 44.80 45.45 1,124,829 -0.28(-0.61%)
Dec 19, 2016 46.52 46.53 45.03 45.73 797,106 -0.78(-1.68%)
Dec 16, 2016 47.15 47.29 46.07 46.51 860,328 -0.39(-0.83%)
Dec 15, 2016 46.02 47.20 45.85 46.90 2,757,253 +1.08(+2.36%)
Dec 14, 2016 45.35 46.00 45.15 45.82 1,447,895 +0.36(+0.79%)
Dec 13, 2016 46.00 46.06 45.11 45.46 1,391,357 -0.04(-0.09%)
Dec 12, 2016 44.50 45.96 44.46 45.50 2,128,592 +1.45(+3.29%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.