Athene Holding Ltd. Class A Common Sharesのデータ

Athene Holding Ltd. Class A Common Sharesの基本情報

名前 Athene Holding Ltd. Class A Common Shares
ティッカー ATH
Bermuda
上場年 2016.0
セクター Finance

Athene Holding Ltd. Class A Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.34 45.32 45.87 45.87 1571000.0 45.87
2021-02-12 45.81 44.53 44.6 45.17 706300.0 45.17
2021-02-11 44.78 43.82 44.39 44.73 893100.0 44.73
2021-02-10 44.87 44.01 44.86 44.3 557800.0 44.3
2021-02-09 45.28 44.58 45.24 44.74 616200.0 44.74
2021-02-08 45.37 44.44 44.6 45.27 593700.0 45.27
2021-02-05 45.03 44.03 45.0 44.45 730100.0 44.45
2021-02-04 44.68 43.12 43.16 44.61 1029300.0 44.61
2021-02-03 42.9 42.18 42.23 42.9 619100.0 42.9
2021-02-02 42.99 41.76 41.99 42.37 1161900.0 42.37
2021-02-01 41.52 40.23 41.23 41.16 831800.0 41.16
2021-01-29 42.34 40.21 42.25 40.89 1047700.0 40.89
2021-01-28 43.33 41.5 41.88 42.49 1662200.0 42.49
2021-01-27 42.32 41.33 41.98 41.51 1851500.0 41.51
2021-01-26 43.44 42.21 43.08 42.69 1987000.0 42.69
2021-01-25 43.21 42.0 42.93 42.71 728000.0 42.71
2021-01-22 43.67 42.71 43.0 43.29 732100.0 43.29
2021-01-21 45.0 43.66 44.74 43.69 835000.0 43.69
2021-01-20 45.89 44.57 45.89 44.67 763700.0 44.67
2021-01-19 45.35 44.19 44.83 44.66 510000.0 44.66
2021-01-15 44.94 43.94 44.74 44.37 777300.0 44.37
2021-01-14 46.13 44.68 44.98 45.52 671200.0 45.52
2021-01-13 45.19 44.0 44.66 44.78 1201500.0 44.78
2021-01-12 45.55 44.49 44.99 44.72 1019600.0 44.72
2021-01-11 45.31 44.29 44.47 44.45 682800.0 44.45
2021-01-08 45.88 44.51 45.38 45.16 899300.0 45.16
2021-01-07 46.85 45.94 46.76 46.21 2044400.0 46.21
2021-01-06 46.46 43.96 44.13 46.01 1852400.0 46.01
2021-01-05 43.63 41.61 41.76 42.87 926400.0 42.87
2021-01-04 43.77 41.9 43.57 41.99 610900.0 41.99
2020-12-31 43.35 42.18 42.57 43.14 549300.0 43.14
2020-12-30 42.75 41.68 41.89 42.51 709600.0 42.51
2020-12-29 42.65 41.67 42.51 41.86 810000.0 41.86
2020-12-28 43.02 42.21 42.74 42.28 640800.0 42.28
2020-12-24 42.42 41.63 42.28 42.38 193700.0 42.38
2020-12-23 42.65 41.55 41.6 42.29 749600.0 42.29
2020-12-22 42.17 41.04 42.04 41.08 1399000.0 41.08
2020-12-21 42.39 40.9 42.39 41.63 2393300.0 41.63
2020-12-18 43.21 41.33 42.61 42.03 2221700.0 42.03
2020-12-17 42.92 41.76 42.77 42.51 1628500.0 42.51
2020-12-16 42.97 42.03 42.65 42.4 1579500.0 42.4
2020-12-15 42.66 41.35 42.15 42.39 999000.0 42.39
2020-12-14 43.41 41.65 43.31 41.75 634300.0 41.75
2020-12-11 43.06 42.11 42.53 42.42 868400.0 42.42
2020-12-10 43.66 42.37 42.46 43.34 1180000.0 43.34
2020-12-09 44.32 42.95 44.22 43.28 1425500.0 43.28
2020-12-08 43.92 43.04 43.08 43.66 1011900.0 43.66
2020-12-07 45.51 43.53 45.49 43.74 1650000.0 43.74
2020-12-04 46.64 45.78 46.29 45.88 1012400.0 45.88
2020-12-03 46.41 45.2 45.67 45.75 606100.0 45.75
2020-12-02 45.97 44.72 45.14 45.8 1034100.0 45.8
2020-12-01 45.97 44.46 45.56 45.05 1263600.0 45.05
2020-11-30 45.73 44.34 45.52 44.35 1611700.0 44.35
2020-11-27 46.56 45.4 46.15 45.92 405100.0 45.92
2020-11-25 46.43 45.15 46.3 46.18 749900.0 46.18
2020-11-24 47.1 45.47 45.68 46.84 1471000.0 46.84
2020-11-23 44.85 43.58 43.65 44.72 952900.0 44.72
2020-11-20 43.2 42.37 42.93 42.97 451300.0 42.97
2020-11-19 43.13 41.96 42.59 43.02 1350900.0 43.02
2020-11-18 43.81 43.12 43.53 43.2 1200300.0 43.2
2020-11-17 43.54 41.84 42.22 43.22 901200.0 43.22
2020-11-16 43.4 42.26 43.29 42.96 957800.0 42.96
2020-11-13 42.19 40.68 40.79 41.87 1148200.0 41.87
2020-11-12 41.38 39.62 40.78 40.38 1140300.0 40.38
2020-11-11 41.74 40.18 41.14 41.71 1980100.0 41.71
2020-11-10 41.33 40.28 40.83 40.91 1857400.0 40.91
2020-11-09 41.48 38.05 38.39 40.58 2621300.0 40.58
2020-11-06 35.68 34.49 35.59 34.91 1059900.0 34.91
2020-11-05 35.63 34.0 34.0 35.18 1261800.0 35.18
2020-11-04 35.03 33.53 34.84 33.82 1632900.0 33.82
2020-11-03 36.0 34.15 34.23 34.99 2784900.0 34.99
2020-11-02 32.74 32.11 32.44 32.42 1436000.0 32.42
2020-10-30 32.09 31.11 31.52 32.08 1426900.0 32.08
2020-10-29 31.91 30.05 30.5 31.67 1102700.0 31.67
2020-10-28 31.91 30.78 31.12 30.8 933800.0 30.8
2020-10-27 33.2 31.95 33.13 31.97 1022800.0 31.97
2020-10-26 33.75 32.79 33.59 33.31 1399300.0 33.31
2020-10-23 34.51 33.65 34.0 34.24 1180500.0 34.24
2020-10-22 34.0 33.39 34.0 33.77 1719200.0 33.77
2020-10-21 34.55 33.81 34.52 34.01 1713300.0 34.01
2020-10-20 35.35 34.38 34.92 34.48 1217300.0 34.48
2020-10-19 35.87 34.27 35.29 34.46 1366100.0 34.46
2020-10-16 36.24 35.12 35.96 35.29 1290000.0 35.29
2020-10-15 35.87 35.03 35.11 35.72 1012000.0 35.72
2020-10-14 36.66 35.65 35.87 35.7 1103300.0 35.7
2020-10-13 36.63 35.76 36.61 35.92 1582900.0 35.92
2020-10-12 37.37 36.82 37.01 37.02 764100.0 37.02
2020-10-09 38.0 36.82 37.77 37.01 647500.0 37.01
2020-10-08 37.6 36.74 37.08 37.39 897700.0 37.39
2020-10-07 37.28 36.43 36.88 36.86 1335100.0 36.86
2020-10-06 37.38 35.97 37.38 36.29 1384700.0 36.29
2020-10-05 37.59 36.71 36.78 37.0 1455700.0 37.0
2020-10-02 36.45 34.65 34.86 36.22 3546800.0 36.22
2020-10-01 35.8 34.55 35.11 35.64 1922500.0 35.64
2020-09-30 34.53 33.56 34.15 34.08 1304300.0 34.08
2020-09-29 34.82 33.66 34.6 34.0 979600.0 34.0
2020-09-28 35.18 34.22 34.39 34.87 1268900.0 34.87
2020-09-25 33.54 32.43 32.57 33.3 1085900.0 33.3
2020-09-24 33.57 32.19 33.02 33.0 2304100.0 33.0
2020-09-23 34.79 33.0 33.96 33.0 800400.0 33.0
2020-09-22 34.54 33.53 33.91 33.84 939200.0 33.84
2020-09-21 34.53 33.09 33.77 33.73 1955600.0 33.73
2020-09-18 35.76 35.0 35.61 35.0 1367800.0 35.0
2020-09-17 36.22 35.18 35.63 35.77 1545200.0 35.77
2020-09-16 37.26 35.77 36.04 36.34 905500.0 36.34
2020-09-15 36.6 35.68 36.52 35.87 1419900.0 35.87
2020-09-14 36.72 35.85 36.27 36.43 742000.0 36.43
2020-09-11 36.0 35.38 35.71 35.76 821400.0 35.76
2020-09-10 37.44 35.54 36.72 35.7 1254100.0 35.7
2020-09-09 36.85 35.56 36.46 36.4 1078800.0 36.4
2020-09-08 36.81 35.62 36.69 35.99 1454000.0 35.99
2020-09-04 37.64 35.85 36.53 37.29 1464500.0 37.29
2020-09-03 37.48 35.22 36.39 35.5 1525600.0 35.5
2020-09-02 36.53 35.72 36.31 36.14 1321900.0 36.14
2020-09-01 37.05 35.9 36.27 36.26 1358000.0 36.26
2020-08-31 37.56 36.15 37.36 36.56 2055100.0 36.56
2020-08-28 37.61 36.8 37.61 37.38 980500.0 37.38
2020-08-27 37.85 36.88 37.02 37.22 1126700.0 37.22
2020-08-26 37.44 36.51 37.33 36.93 771200.0 36.93
2020-08-25 38.0 36.85 37.69 37.38 1108500.0 37.38
2020-08-24 37.1 35.42 35.68 37.1 1200100.0 37.1
2020-08-21 36.03 35.11 35.74 35.37 1441300.0 35.37
2020-08-20 36.5 35.66 35.94 35.9 770900.0 35.9
2020-08-19 36.75 36.1 36.16 36.52 1776900.0 36.52
2020-08-18 37.25 36.12 36.8 36.24 1609000.0 36.24
2020-08-17 36.98 36.48 36.79 36.82 1603100.0 36.82
2020-08-14 37.13 35.79 35.85 36.93 1267500.0 36.93
2020-08-13 36.53 35.61 35.78 36.32 1273400.0 36.32
2020-08-12 37.7 35.96 37.68 36.44 1851500.0 36.44
2020-08-11 38.0 36.59 37.59 36.62 2160400.0 36.62
2020-08-10 36.58 35.53 35.71 36.35 1878800.0 36.35
2020-08-07 35.45 33.62 33.62 35.41 1930100.0 35.41
2020-08-06 35.07 33.76 35.0 34.01 1710900.0 34.01
2020-08-05 36.15 33.3 33.3 35.22 2812400.0 35.22
2020-08-04 33.18 32.5 32.75 32.61 1490800.0 32.61
2020-08-03 33.8 32.08 32.35 32.9 1866700.0 32.9
2020-07-31 32.55 31.72 32.54 32.25 1000200.0 32.25
2020-07-30 32.67 31.67 32.34 32.42 1360200.0 32.42
2020-07-29 33.71 32.34 32.65 33.54 706000.0 33.54
2020-07-28 33.29 32.44 32.72 32.49 621000.0 32.49
2020-07-27 33.19 31.94 33.19 33.02 1542100.0 33.02
2020-07-24 33.91 33.2 33.83 33.39 667400.0 33.39
2020-07-23 34.41 33.51 33.64 33.81 877800.0 33.81
2020-07-22 34.26 33.39 33.5 33.92 907400.0 33.92
2020-07-21 34.25 33.16 33.16 33.83 3115800.0 33.83
2020-07-20 33.44 32.65 33.16 32.83 828300.0 32.83
2020-07-17 34.47 33.46 34.19 33.5 1360500.0 33.5
2020-07-16 34.53 32.69 32.93 34.05 2212100.0 34.05
2020-07-15 33.65 32.2 32.25 33.45 1984800.0 33.45
2020-07-14 32.04 30.7 31.28 31.83 2194700.0 31.83
2020-07-13 32.34 31.13 31.38 31.48 2112500.0 31.48
2020-07-10 30.96 29.54 29.67 30.94 1888500.0 30.94
2020-07-09 30.97 29.17 30.88 29.51 3144800.0 29.51
2020-07-08 31.09 29.75 29.97 31.02 2203900.0 31.02
2020-07-07 31.14 29.96 30.8 30.0 1365600.0 30.0
2020-07-06 32.07 30.85 31.73 31.37 2240100.0 31.37
2020-07-02 31.64 30.26 31.49 30.36 1645100.0 30.36
2020-07-01 31.77 30.01 31.22 30.25 2545200.0 30.25
2020-06-30 31.46 30.11 30.38 31.19 1405200.0 31.19
2020-06-29 31.0 29.79 30.76 30.67 1831300.0 30.67
2020-06-26 31.33 29.72 31.12 30.06 3725900.0 30.06
2020-06-25 31.97 30.07 30.61 31.89 1994900.0 31.89
2020-06-24 32.05 30.67 32.05 31.01 1602100.0 31.01
2020-06-23 34.01 32.75 33.8 32.88 2387700.0 32.88
2020-06-22 33.57 32.35 33.01 33.28 1862100.0 33.28
2020-06-19 35.53 32.97 35.53 33.32 3580800.0 33.32
2020-06-18 34.64 33.0 33.5 34.47 3292000.0 34.47
2020-06-17 33.41 32.09 33.38 32.12 2403000.0 32.12
2020-06-16 34.08 31.92 33.95 33.21 4328800.0 33.21
2020-06-15 32.58 29.0 29.14 32.06 3335000.0 32.06
2020-06-12 32.52 30.25 31.97 31.0 2675900.0 31.0
2020-06-11 32.36 29.87 30.86 29.87 2592200.0 29.87
2020-06-10 35.0 33.53 34.92 33.68 2091400.0 33.68
2020-06-09 36.08 34.65 35.49 35.57 1583900.0 35.57
2020-06-08 37.78 36.09 37.19 37.25 2728400.0 37.25
2020-06-05 38.17 35.24 37.0 35.57 3089600.0 35.57
2020-06-04 33.68 31.12 31.89 33.68 2654100.0 33.68
2020-06-03 32.49 30.27 30.61 32.08 2362100.0 32.08
2020-06-02 30.37 29.2 30.11 29.53 1953800.0 29.53
2020-06-01 30.07 28.38 28.96 29.76 1853400.0 29.76
2020-05-29 29.37 28.35 28.73 28.89 3170900.0 28.89
2020-05-28 30.87 29.24 30.68 29.36 2938600.0 29.36
2020-05-27 31.18 29.56 30.39 30.11 2047000.0 30.11
2020-05-26 29.25 27.47 27.84 28.85 2981300.0 28.85
2020-05-22 26.76 25.56 26.69 26.0 1903500.0 26.0
2020-05-21 27.09 26.32 26.49 26.71 1692300.0 26.71
2020-05-20 27.55 26.48 26.87 26.69 1305400.0 26.69
2020-05-19 27.59 26.24 27.34 26.31 1187700.0 26.31
2020-05-18 28.0 25.76 26.12 27.61 2152200.0 27.61
2020-05-15 24.96 23.7 23.97 24.67 1372800.0 24.67
2020-05-14 24.6 21.51 22.71 24.49 2586100.0 24.49
2020-05-13 24.6 22.77 24.56 23.37 3618900.0 23.37
2020-05-12 27.0 24.83 26.6 25.04 2864600.0 25.04
2020-05-11 27.33 25.86 26.71 27.01 2980600.0 27.01
2020-05-08 27.43 25.0 25.58 27.3 2696200.0 27.3
2020-05-07 25.34 23.73 23.73 24.86 1819500.0 24.86
2020-05-06 24.94 22.89 24.63 23.01 1064200.0 23.01
2020-05-05 25.86 24.28 25.43 24.29 1028100.0 24.29
2020-05-04 25.12 23.72 24.25 24.97 1200500.0 24.97
2020-05-01 26.69 24.62 25.92 25.0 1543800.0 25.0
2020-04-30 28.09 26.86 27.69 27.0 1879400.0 27.0
2020-04-29 28.92 27.59 27.75 28.56 1640600.0 28.56
2020-04-28 27.56 25.83 26.71 26.27 1519700.0 26.27
2020-04-27 25.53 23.76 23.76 25.3 1598800.0 25.3
2020-04-24 23.75 22.27 22.96 23.64 1816600.0 23.64
2020-04-23 23.59 22.47 23.16 22.77 1130700.0 22.77
2020-04-22 23.32 22.37 22.98 22.83 1209500.0 22.83
2020-04-21 23.46 22.14 22.91 22.25 2066300.0 22.25
2020-04-20 25.17 23.49 24.45 24.11 2145900.0 24.11
2020-04-17 25.85 24.66 25.05 25.46 1808500.0 25.46
2020-04-16 24.3 23.2 23.97 23.64 1406600.0 23.64
2020-04-15 25.67 24.0 25.54 24.25 2073500.0 24.25
2020-04-14 29.22 26.92 28.88 27.3 1949200.0 27.3
2020-04-13 30.29 26.78 30.0 28.27 2002900.0 28.27
2020-04-09 31.29 27.68 27.91 30.35 5298600.0 30.35
2020-04-08 26.85 23.38 24.18 26.6 2713800.0 26.6
2020-04-07 26.0 23.87 25.25 23.89 3689100.0 23.89
2020-04-06 24.25 22.8 23.24 23.35 2830800.0 23.35
2020-04-03 22.51 21.01 22.18 21.47 2229900.0 21.47
2020-04-02 22.97 21.24 21.24 22.28 1927700.0 22.28
2020-04-01 23.7 21.54 23.24 21.85 1564600.0 21.85
2020-03-31 26.53 24.34 26.31 24.82 2326400.0 24.82
2020-03-30 26.43 24.38 25.43 26.31 1637200.0 26.31
2020-03-27 27.11 25.43 25.92 25.69 2339700.0 25.69
2020-03-26 28.11 25.13 26.29 27.72 4960000.0 27.72
2020-03-25 29.87 21.66 21.66 25.48 6023200.0 25.48
2020-03-24 21.08 17.12 17.69 20.98 3352200.0 20.98
2020-03-23 16.98 15.67 16.56 16.11 2345800.0 16.11
2020-03-20 19.08 16.46 18.51 16.72 4348200.0 16.72
2020-03-19 18.73 15.71 16.1 18.3 4450400.0 18.3
2020-03-18 18.57 13.37 18.05 16.51 5575000.0 16.51
2020-03-17 22.65 19.7 22.65 19.86 6357100.0 19.86
2020-03-16 25.89 21.81 23.26 21.82 4202800.0 21.82
2020-03-13 27.41 24.8 26.24 27.0 4882900.0 27.0
2020-03-12 28.3 24.5 28.3 24.57 5550700.0 24.57
2020-03-11 33.51 30.75 33.0 31.16 3274000.0 31.16
2020-03-10 34.96 31.63 34.41 34.03 3552900.0 34.03
2020-03-09 35.65 32.0 32.0 33.06 3526800.0 33.06
2020-03-06 40.05 37.01 38.73 37.62 4133900.0 37.62
2020-03-05 40.85 39.9 40.18 40.35 3691900.0 40.35
2020-03-04 42.15 40.51 41.16 42.05 3698500.0 42.05
2020-03-03 42.69 40.14 42.14 40.53 3305800.0 40.53
2020-03-02 42.27 40.65 41.5 42.25 2978400.0 42.25
2020-02-28 42.3 40.19 41.62 41.25 3801700.0 41.25
2020-02-27 44.97 43.11 44.7 43.13 2340300.0 43.13
2020-02-26 47.01 45.52 46.37 45.67 1734100.0 45.67
2020-02-25 48.36 46.04 48.15 46.09 2320800.0 46.09
2020-02-24 48.26 47.47 47.91 48.04 2712800.0 48.04
2020-02-21 49.81 48.97 49.46 49.71 2242700.0 49.71
2020-02-20 49.85 48.95 49.0 49.75 1400100.0 49.75
2020-02-19 50.43 48.59 50.43 49.3 2360600.0 49.3
2020-02-18 50.24 49.13 49.28 50.0 2955600.0 50.0