NYSE - Delayed Quote USD

Athene Holding Ltd. (ATH-PC)

24.89 0.00 (0.00%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.82 24.99 24.82 24.89 24.89 18,409
Apr 25, 2024 24.85 24.92 24.72 24.89 24.89 25,572
Apr 24, 2024 25.05 25.05 24.82 24.97 24.97 26,935
Apr 23, 2024 24.83 25.06 24.83 25.05 25.05 20,454
Apr 22, 2024 24.80 24.93 24.80 24.87 24.87 18,153
Apr 19, 2024 24.78 24.92 24.75 24.80 24.80 21,916
Apr 18, 2024 24.77 24.87 24.75 24.76 24.76 28,258
Apr 17, 2024 24.84 24.93 24.80 24.83 24.83 20,922
Apr 16, 2024 24.74 24.85 24.60 24.84 24.84 61,383
Apr 15, 2024 24.80 24.84 24.73 24.77 24.77 104,177
Apr 12, 2024 24.73 24.85 24.73 24.81 24.81 13,721
Apr 11, 2024 24.76 24.85 24.64 24.85 24.85 25,461
Apr 10, 2024 24.79 24.91 24.67 24.75 24.75 59,063
Apr 9, 2024 24.87 25.00 24.82 24.87 24.87 39,296
Apr 8, 2024 24.95 24.99 24.85 24.88 24.88 14,370
Apr 5, 2024 25.00 25.18 24.94 24.99 24.99 54,030
Apr 4, 2024 24.91 25.17 24.91 25.13 25.13 21,693
Apr 3, 2024 24.90 24.99 24.86 24.89 24.89 33,213
Apr 2, 2024 24.87 24.97 24.83 24.89 24.89 23,047
Apr 1, 2024 24.88 25.00 24.75 25.00 25.00 40,473
Mar 28, 2024 24.92 25.08 24.76 24.86 24.86 72,217
Mar 27, 2024 24.92 24.99 24.87 24.88 24.88 52,888
Mar 26, 2024 24.93 25.05 24.84 24.90 24.90 53,456
Mar 25, 2024 25.07 25.15 24.92 25.05 25.05 18,792
Mar 22, 2024 25.25 25.26 25.01 25.14 25.14 27,801
Mar 21, 2024 25.10 25.26 25.07 25.25 25.25 33,883
Mar 20, 2024 24.86 25.15 24.86 25.03 25.03 31,382
Mar 19, 2024 24.77 25.07 24.77 24.84 24.84 131,636
Mar 18, 2024 24.79 24.88 24.74 24.77 24.77 76,703
Mar 15, 2024 24.94 24.94 24.74 24.75 24.75 98,062
Mar 14, 2024 0.40 Dividend
Mar 14, 2024 24.98 25.15 24.75 24.97 24.97 69,101
Mar 13, 2024 25.09 25.35 25.04 25.29 24.89 43,007
Mar 12, 2024 25.14 25.24 25.06 25.21 24.81 79,971
Mar 11, 2024 25.19 25.31 25.08 25.08 24.68 14,126
Mar 8, 2024 25.09 25.21 25.09 25.21 24.81 23,210
Mar 7, 2024 25.09 25.25 25.01 25.08 24.68 51,127
Mar 6, 2024 25.10 25.27 25.02 25.04 24.65 47,512
Mar 5, 2024 25.01 25.16 25.00 25.08 24.68 52,925
Mar 4, 2024 25.00 25.17 25.00 25.01 24.62 27,222
Mar 1, 2024 25.04 25.20 25.01 25.06 24.67 57,104
Feb 29, 2024 24.94 25.18 24.94 25.06 24.67 190,941
Feb 28, 2024 25.36 25.36 24.95 25.00 24.61 37,423
Feb 27, 2024 25.35 25.47 25.17 25.24 24.84 18,873
Feb 26, 2024 25.38 25.47 25.16 25.34 24.94 21,542
Feb 23, 2024 25.17 25.64 25.17 25.47 25.07 72,754
Feb 22, 2024 25.19 25.30 25.12 25.20 24.80 15,175
Feb 21, 2024 24.94 25.15 24.94 25.10 24.70 28,642
Feb 20, 2024 24.89 25.05 24.89 25.01 24.62 20,689
Feb 16, 2024 24.92 24.97 24.85 24.97 24.58 29,670
Feb 15, 2024 25.00 25.07 24.85 25.05 24.66 24,403
Feb 14, 2024 24.83 25.08 24.76 25.00 24.61 23,519
Feb 13, 2024 24.95 24.95 24.77 24.90 24.51 37,035
Feb 12, 2024 24.81 25.08 24.81 25.08 24.68 56,706
Feb 9, 2024 24.80 24.98 24.80 24.90 24.51 32,108
Feb 8, 2024 24.75 24.95 24.74 24.88 24.48 34,253
Feb 7, 2024 24.71 24.97 24.71 24.74 24.35 29,921
Feb 6, 2024 24.98 24.98 24.68 24.68 24.29 37,555
Feb 5, 2024 24.89 25.00 24.86 24.89 24.50 99,523
Feb 2, 2024 24.99 25.05 24.93 24.97 24.58 23,176
Feb 1, 2024 24.95 25.11 24.90 25.06 24.66 39,223
Jan 31, 2024 25.10 25.24 24.88 24.94 24.55 172,536
Jan 30, 2024 25.16 25.25 25.16 25.23 24.83 48,874
Jan 29, 2024 25.20 25.34 25.20 25.25 24.86 38,789
Jan 26, 2024 25.08 25.39 25.08 25.32 24.92 68,449
Jan 25, 2024 25.12 25.32 25.12 25.23 24.83 66,118
Jan 24, 2024 24.97 25.23 24.86 25.08 24.68 66,095
Jan 23, 2024 24.81 24.98 24.74 24.89 24.50 27,858
Jan 22, 2024 24.83 24.98 24.71 24.84 24.45 65,550
Jan 19, 2024 24.65 24.89 24.65 24.89 24.50 21,373
Jan 18, 2024 24.67 24.90 24.60 24.71 24.32 41,400
Jan 17, 2024 24.60 24.92 24.59 24.72 24.33 48,333
Jan 16, 2024 24.73 24.78 24.58 24.64 24.25 79,995
Jan 12, 2024 24.67 24.90 24.58 24.78 24.39 155,729
Jan 11, 2024 24.70 24.95 24.53 24.63 24.24 73,436
Jan 10, 2024 24.81 24.99 24.64 24.92 24.53 29,669
Jan 9, 2024 25.00 25.00 24.80 24.81 24.42 154,608
Jan 8, 2024 24.89 25.11 24.78 24.93 24.54 27,757
Jan 5, 2024 24.79 24.91 24.60 24.85 24.46 194,795
Jan 4, 2024 24.39 24.70 24.39 24.70 24.31 22,968
Jan 3, 2024 24.41 24.69 24.41 24.51 24.12 44,050
Jan 2, 2024 24.25 24.64 24.25 24.56 24.17 40,070
Dec 29, 2023 24.52 24.65 24.15 24.22 23.84 117,438
Dec 28, 2023 24.97 25.01 24.55 24.61 24.22 48,582
Dec 27, 2023 24.96 25.10 24.81 24.94 24.55 34,502
Dec 26, 2023 25.15 25.15 24.99 25.06 24.67 19,568
Dec 22, 2023 25.24 25.24 25.07 25.17 24.78 21,893
Dec 21, 2023 25.11 25.24 25.11 25.17 24.77 59,408
Dec 20, 2023 25.10 25.27 25.10 25.21 24.81 114,746
Dec 19, 2023 25.01 25.31 25.01 25.15 24.75 105,616
Dec 18, 2023 24.93 25.27 24.93 25.19 24.79 154,809
Dec 15, 2023 24.82 25.16 24.82 25.15 24.75 40,015
Dec 14, 2023 0.40 Dividend
Dec 14, 2023 25.00 25.18 24.70 25.12 24.72 164,796
Dec 13, 2023 24.95 25.10 24.70 25.10 24.31 43,161
Dec 12, 2023 24.93 25.01 24.71 25.00 24.22 152,707
Dec 11, 2023 24.62 24.95 24.62 24.93 24.15 75,889
Dec 8, 2023 24.72 24.78 24.66 24.72 23.94 28,444
Dec 7, 2023 24.70 25.00 24.70 24.70 23.92 29,881
Dec 6, 2023 25.00 25.18 24.69 24.70 23.92 35,572
Dec 5, 2023 24.92 25.10 24.91 25.00 24.22 19,307
Dec 4, 2023 24.84 25.19 24.81 25.00 24.22 53,552
Dec 1, 2023 24.76 25.23 24.76 25.00 24.22 27,888
Nov 30, 2023 24.82 25.00 24.77 24.77 23.99 91,000
Nov 29, 2023 24.68 25.07 24.68 24.95 24.17 41,897
Nov 28, 2023 24.51 24.77 24.51 24.77 23.99 25,970
Nov 27, 2023 24.57 24.70 24.46 24.56 23.79 71,337
Nov 24, 2023 24.63 24.67 24.54 24.67 23.90 19,895
Nov 22, 2023 24.56 24.70 24.46 24.57 23.80 34,853
Nov 21, 2023 24.66 24.74 24.45 24.54 23.77 25,844
Nov 20, 2023 24.53 24.78 24.50 24.74 23.96 20,417
Nov 17, 2023 24.63 24.75 24.55 24.55 23.78 54,873
Nov 16, 2023 24.62 24.77 24.52 24.65 23.88 29,977
Nov 15, 2023 24.62 24.78 24.61 24.73 23.95 25,163
Nov 14, 2023 24.49 24.79 24.49 24.75 23.97 82,009
Nov 13, 2023 24.27 24.48 24.20 24.39 23.63 19,487
Nov 10, 2023 24.27 24.61 24.25 24.26 23.50 91,219
Nov 9, 2023 23.98 24.32 23.98 24.32 23.56 73,683
Nov 8, 2023 23.95 24.31 23.94 24.04 23.29 54,831
Nov 7, 2023 23.92 24.23 23.92 24.00 23.25 29,962
Nov 6, 2023 24.30 24.32 23.86 23.91 23.16 42,591
Nov 3, 2023 24.45 24.49 24.27 24.36 23.60 32,231
Nov 2, 2023 24.34 24.53 24.22 24.29 23.53 47,832
Nov 1, 2023 24.30 24.49 24.20 24.29 23.53 42,054
Oct 31, 2023 23.89 24.32 23.89 24.27 23.51 80,006
Oct 30, 2023 23.67 23.99 23.46 23.95 23.20 35,274
Oct 27, 2023 23.68 23.68 23.45 23.46 22.72 34,390
Oct 26, 2023 23.62 23.62 23.40 23.45 22.71 9,356
Oct 25, 2023 23.46 23.64 23.39 23.49 22.75 33,705
Oct 24, 2023 23.50 23.77 23.47 23.64 22.90 15,928
Oct 23, 2023 23.36 23.95 23.36 23.41 22.68 26,683
Oct 20, 2023 23.27 23.56 23.27 23.51 22.77 37,828
Oct 19, 2023 23.40 23.64 23.28 23.40 22.67 54,428
Oct 18, 2023 23.45 23.71 23.26 23.45 22.71 54,407
Oct 17, 2023 23.51 23.60 23.35 23.38 22.65 47,514
Oct 16, 2023 23.65 23.69 23.54 23.54 22.80 33,186
Oct 13, 2023 23.83 23.91 23.60 23.63 22.89 39,269
Oct 12, 2023 23.81 24.14 23.75 23.75 23.00 22,887
Oct 11, 2023 23.89 24.10 23.78 23.78 23.03 41,112
Oct 10, 2023 23.85 24.00 23.75 23.87 23.12 81,621
Oct 9, 2023 23.61 23.84 23.60 23.74 23.00 24,020
Oct 6, 2023 23.51 23.71 23.38 23.56 22.82 32,912
Oct 5, 2023 23.95 23.95 23.67 23.67 22.93 31,445
Oct 4, 2023 23.89 23.89 23.66 23.85 23.10 40,764
Oct 3, 2023 23.90 23.90 23.68 23.81 23.06 79,114
Oct 2, 2023 24.17 24.17 23.72 23.94 23.19 47,219
Sep 29, 2023 23.63 24.23 23.63 24.05 23.30 147,680
Sep 28, 2023 23.73 23.77 23.42 23.77 23.02 37,046
Sep 27, 2023 24.20 24.20 23.49 23.74 23.00 67,803
Sep 26, 2023 24.42 24.42 23.90 23.91 23.16 77,959
Sep 25, 2023 24.45 24.50 24.25 24.28 23.52 21,713
Sep 22, 2023 24.53 24.64 24.39 24.55 23.78 45,835
Sep 21, 2023 24.60 24.67 24.41 24.50 23.73 62,539
Sep 20, 2023 24.33 24.82 24.28 24.70 23.92 174,981
Sep 19, 2023 24.40 24.52 24.33 24.41 23.64 46,896
Sep 18, 2023 24.19 24.46 24.08 24.39 23.62 28,186
Sep 15, 2023 23.97 24.19 23.96 24.19 23.43 32,777
Sep 14, 2023 0.40 Dividend
Sep 14, 2023 24.02 24.16 23.78 24.16 23.40 133,087
Sep 13, 2023 24.15 24.35 24.10 24.32 23.17 24,978
Sep 12, 2023 24.09 24.23 24.05 24.08 22.94 25,923
Sep 11, 2023 24.39 24.44 24.22 24.26 23.11 15,644
Sep 8, 2023 24.37 24.38 24.21 24.28 23.13 15,595
Sep 7, 2023 24.20 24.26 24.05 24.25 23.10 18,339
Sep 6, 2023 24.00 24.28 24.00 24.18 23.04 26,319
Sep 5, 2023 24.16 24.31 24.03 24.03 22.89 21,469
Sep 1, 2023 24.29 24.52 24.10 24.23 23.09 18,272
Aug 31, 2023 24.21 24.59 24.16 24.40 23.25 76,288
Aug 30, 2023 24.38 24.49 24.18 24.26 23.11 21,618
Aug 29, 2023 24.20 24.38 24.15 24.38 23.23 21,636
Aug 28, 2023 24.20 24.25 24.10 24.18 23.04 11,480
Aug 25, 2023 24.17 24.21 23.95 24.05 22.91 18,541
Aug 24, 2023 24.24 24.24 23.95 24.24 23.09 75,113
Aug 23, 2023 23.90 24.24 23.90 24.14 23.00 38,191
Aug 22, 2023 23.80 23.96 23.80 23.94 22.81 16,992
Aug 21, 2023 23.94 23.99 23.75 23.80 22.68 54,892
Aug 18, 2023 23.81 23.98 23.75 23.90 22.77 19,476
Aug 17, 2023 23.79 23.99 23.74 23.99 22.86 26,933
Aug 16, 2023 23.83 23.98 23.74 23.80 22.67 45,493
Aug 15, 2023 23.87 23.98 23.80 23.85 22.72 44,002
Aug 14, 2023 23.82 23.90 23.72 23.83 22.70 232,418
Aug 11, 2023 23.64 23.84 23.64 23.75 22.63 30,967
Aug 10, 2023 23.70 23.70 23.51 23.66 22.54 47,304
Aug 9, 2023 23.76 23.76 23.55 23.65 22.53 21,115
Aug 8, 2023 23.69 23.76 23.54 23.76 22.64 20,952
Aug 7, 2023 23.79 23.79 23.64 23.67 22.55 12,535
Aug 4, 2023 23.60 23.83 23.50 23.79 22.67 33,466
Aug 3, 2023 23.40 23.64 23.38 23.54 22.43 42,232
Aug 2, 2023 23.45 23.51 23.36 23.44 22.33 32,275
Aug 1, 2023 23.60 23.67 23.44 23.53 22.42 27,243
Jul 31, 2023 23.35 23.74 23.32 23.69 22.57 57,171
Jul 28, 2023 23.38 23.47 23.02 23.17 22.08 41,709
Jul 27, 2023 23.55 23.83 23.07 23.30 22.20 46,131
Jul 26, 2023 23.45 23.58 23.37 23.53 22.42 33,320
Jul 25, 2023 23.40 23.58 23.35 23.58 22.47 24,610
Jul 24, 2023 23.45 23.58 23.24 23.44 22.33 23,653
Jul 21, 2023 23.41 23.52 23.30 23.52 22.41 25,681
Jul 20, 2023 23.39 23.51 23.11 23.46 22.35 27,737
Jul 19, 2023 23.58 23.58 23.43 23.58 22.47 29,335
Jul 18, 2023 23.42 23.58 23.42 23.58 22.47 26,271
Jul 17, 2023 23.39 23.66 23.33 23.44 22.33 26,431
Jul 14, 2023 23.62 23.80 23.28 23.28 22.18 27,057
Jul 13, 2023 23.75 23.79 23.45 23.79 22.67 37,522
Jul 12, 2023 23.45 23.78 23.41 23.78 22.66 31,991
Jul 11, 2023 23.29 23.41 23.18 23.40 22.29 27,792
Jul 10, 2023 23.09 23.29 23.05 23.29 22.19 25,150
Jul 7, 2023 22.91 23.15 22.89 22.97 21.88 12,818
Jul 6, 2023 23.10 23.15 22.87 23.15 22.06 28,536
Jul 5, 2023 23.19 23.46 23.12 23.25 22.15 43,095
Jul 3, 2023 23.17 23.27 23.01 23.19 22.09 16,491
Jun 30, 2023 22.79 23.37 22.58 23.37 22.27 122,991
Jun 29, 2023 22.96 22.97 22.56 22.56 21.49 41,926
Jun 28, 2023 22.70 22.98 22.69 22.97 21.88 40,882
Jun 27, 2023 22.83 22.90 22.64 22.70 21.63 37,241
Jun 26, 2023 22.76 22.96 22.70 22.82 21.74 109,358
Jun 23, 2023 22.72 22.77 22.64 22.65 21.58 46,781
Jun 22, 2023 22.63 22.75 22.53 22.70 21.63 26,795
Jun 21, 2023 22.66 22.75 22.54 22.60 21.53 46,730
Jun 20, 2023 22.79 22.79 22.52 22.54 21.48 30,429
Jun 16, 2023 22.91 22.93 22.55 22.84 21.76 25,617
Jun 15, 2023 22.55 23.00 22.55 22.80 21.72 26,872
Jun 14, 2023 0.40 Dividend
Jun 14, 2023 23.12 23.16 22.45 22.49 21.43 47,360
Jun 13, 2023 23.36 23.40 23.21 23.39 21.91 26,111
Jun 12, 2023 23.35 23.43 23.10 23.30 21.82 28,406
Jun 9, 2023 23.30 23.59 23.25 23.32 21.84 12,805
Jun 8, 2023 23.48 23.57 23.21 23.34 21.86 34,329
Jun 7, 2023 23.48 23.73 23.25 23.25 21.77 31,015
Jun 6, 2023 23.30 23.69 23.30 23.47 21.98 26,930
Jun 5, 2023 23.60 23.59 23.31 23.53 22.04 19,766
Jun 2, 2023 23.37 23.95 23.08 23.75 22.24 38,650
Jun 1, 2023 22.82 23.24 22.82 23.00 21.54 27,360
May 31, 2023 22.61 23.12 22.50 22.98 21.52 113,294
May 30, 2023 22.62 23.08 22.61 22.66 21.22 52,622
May 26, 2023 22.50 22.64 22.28 22.59 21.16 16,460
May 25, 2023 22.30 22.55 22.22 22.47 21.05 27,601
May 24, 2023 22.20 22.63 22.20 22.55 21.12 22,911
May 23, 2023 22.16 22.34 22.16 22.30 20.88 42,403
May 22, 2023 22.10 22.34 22.05 22.34 20.92 50,206
May 19, 2023 22.31 22.49 22.03 22.07 20.67 29,504
May 18, 2023 22.30 22.88 22.10 22.20 20.79 98,875
May 17, 2023 22.03 22.42 21.73 22.26 20.85 44,392
May 16, 2023 22.00 22.09 21.71 21.80 20.42 23,829
May 15, 2023 22.02 22.08 21.72 21.98 20.58 28,057
May 12, 2023 22.00 22.16 21.60 22.00 20.60 41,319
May 11, 2023 22.27 22.27 21.81 21.88 20.49 28,649
May 10, 2023 22.10 22.48 22.00 22.30 20.88 45,111
May 9, 2023 22.17 22.27 21.85 21.95 20.56 161,578
May 8, 2023 22.12 22.35 21.81 22.28 20.87 230,820
May 5, 2023 21.53 22.23 21.53 22.06 20.66 29,580
May 4, 2023 21.77 21.77 21.23 21.34 19.99 49,898
May 3, 2023 22.25 22.46 21.91 21.91 20.52 112,523
May 2, 2023 22.44 22.44 21.90 22.25 20.84 42,196
May 1, 2023 22.51 22.57 22.35 22.51 21.08 39,263
Apr 28, 2023 22.43 22.63 22.43 22.55 21.12 145,418
Apr 27, 2023 22.28 22.65 22.28 22.63 21.19 34,147