NasdaqGS - Delayed Quote • USD
Enstar Group Limited (ESGRP)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.32 | 25.58 | 25.32 | 25.40 | 25.40 | 5,000 |
Apr 25, 2024 | 25.55 | 25.55 | 25.05 | 25.33 | 25.33 | 5,400 |
Apr 24, 2024 | 25.77 | 25.77 | 25.42 | 25.60 | 25.60 | 17,200 |
Apr 23, 2024 | 25.56 | 25.69 | 25.37 | 25.69 | 25.69 | 10,700 |
Apr 22, 2024 | 25.44 | 25.64 | 25.34 | 25.40 | 25.40 | 12,600 |
Apr 19, 2024 | 25.22 | 25.50 | 25.17 | 25.33 | 25.33 | 16,800 |
Apr 18, 2024 | 25.48 | 25.54 | 25.25 | 25.25 | 25.25 | 12,500 |
Apr 17, 2024 | 25.31 | 25.50 | 25.06 | 25.44 | 25.44 | 14,100 |
Apr 16, 2024 | 25.05 | 25.40 | 25.00 | 25.09 | 25.09 | 22,400 |
Apr 15, 2024 | 25.54 | 25.54 | 25.01 | 25.03 | 25.03 | 20,000 |
Apr 12, 2024 | 25.27 | 25.76 | 25.22 | 25.49 | 25.49 | 19,200 |
Apr 11, 2024 | 25.38 | 25.42 | 25.09 | 25.30 | 25.30 | 14,900 |
Apr 10, 2024 | 25.53 | 25.59 | 25.06 | 25.37 | 25.37 | 45,200 |
Apr 9, 2024 | 25.49 | 25.60 | 25.45 | 25.47 | 25.47 | 6,200 |
Apr 8, 2024 | 25.49 | 25.58 | 25.33 | 25.46 | 25.46 | 6,200 |
Apr 5, 2024 | 25.66 | 25.84 | 25.43 | 25.43 | 25.43 | 39,400 |
Apr 4, 2024 | 25.62 | 25.72 | 25.55 | 25.59 | 25.59 | 7,300 |
Apr 3, 2024 | 25.58 | 25.72 | 25.35 | 25.72 | 25.72 | 16,200 |
Apr 2, 2024 | 25.74 | 25.74 | 25.27 | 25.59 | 25.59 | 10,200 |
Apr 1, 2024 | 25.29 | 25.84 | 25.21 | 25.77 | 25.77 | 36,400 |
Mar 28, 2024 | 25.80 | 26.09 | 25.05 | 25.05 | 25.05 | 109,900 |
Mar 27, 2024 | 25.74 | 25.90 | 25.70 | 25.90 | 25.90 | 21,800 |
Mar 26, 2024 | 25.65 | 25.83 | 25.53 | 25.74 | 25.74 | 9,200 |
Mar 25, 2024 | 25.81 | 25.99 | 25.46 | 25.50 | 25.50 | 10,700 |
Mar 22, 2024 | 25.84 | 25.85 | 25.68 | 25.77 | 25.77 | 15,900 |
Mar 21, 2024 | 25.73 | 25.85 | 25.67 | 25.73 | 25.73 | 20,700 |
Mar 20, 2024 | 25.86 | 25.93 | 25.72 | 25.72 | 25.72 | 17,500 |
Mar 19, 2024 | 26.06 | 26.06 | 25.71 | 25.78 | 25.78 | 40,100 |
Mar 18, 2024 | 25.91 | 26.09 | 25.89 | 25.99 | 25.99 | 18,700 |
Mar 15, 2024 | 25.97 | 26.12 | 25.70 | 25.89 | 25.89 | 156,100 |
Mar 14, 2024 | 25.87 | 25.97 | 25.61 | 25.97 | 25.97 | 41,800 |
Mar 13, 2024 | 25.74 | 25.94 | 25.54 | 25.86 | 25.86 | 46,100 |
Mar 12, 2024 | 25.45 | 25.68 | 25.44 | 25.66 | 25.66 | 18,800 |
Mar 11, 2024 | 25.31 | 25.45 | 25.20 | 25.44 | 25.44 | 19,800 |
Mar 8, 2024 | 25.32 | 25.32 | 25.20 | 25.27 | 25.27 | 11,600 |
Mar 7, 2024 | 25.56 | 25.60 | 25.20 | 25.30 | 25.30 | 11,700 |
Mar 6, 2024 | 25.25 | 25.31 | 25.16 | 25.21 | 25.21 | 14,500 |
Mar 5, 2024 | 25.16 | 25.49 | 25.16 | 25.27 | 25.27 | 8,500 |
Mar 4, 2024 | 25.55 | 25.60 | 25.15 | 25.15 | 25.15 | 13,000 |
Mar 1, 2024 | 25.54 | 25.63 | 25.33 | 25.56 | 25.56 | 18,400 |
Feb 29, 2024 | 25.61 | 25.80 | 25.36 | 25.38 | 25.38 | 55,400 |
Feb 28, 2024 | 25.38 | 25.76 | 25.38 | 25.61 | 25.61 | 14,700 |
Feb 27, 2024 | 25.57 | 25.66 | 25.22 | 25.29 | 25.29 | 12,700 |
Feb 26, 2024 | 25.50 | 25.61 | 25.27 | 25.57 | 25.57 | 13,200 |
Feb 23, 2024 | 25.30 | 25.59 | 25.30 | 25.45 | 25.45 | 22,800 |
Feb 22, 2024 | 25.45 | 25.45 | 25.20 | 25.20 | 25.20 | 5,000 |
Feb 21, 2024 | 25.24 | 25.50 | 25.06 | 25.32 | 25.32 | 13,100 |
Feb 20, 2024 | 25.19 | 25.24 | 25.08 | 25.24 | 25.24 | 7,000 |
Feb 16, 2024 | 25.04 | 25.14 | 25.00 | 25.06 | 25.06 | 14,200 |
Feb 15, 2024 | 25.13 | 25.48 | 25.03 | 25.18 | 25.18 | 11,500 |
Feb 14, 2024 | 0.44 Dividend | |||||
Feb 14, 2024 | 25.18 | 25.60 | 25.02 | 25.02 | 25.02 | 8,300 |
Feb 13, 2024 | 25.47 | 25.62 | 25.33 | 25.43 | 24.99 | 10,100 |
Feb 12, 2024 | 25.53 | 25.75 | 25.41 | 25.48 | 25.04 | 16,900 |
Feb 9, 2024 | 25.58 | 25.62 | 25.38 | 25.58 | 25.14 | 8,100 |
Feb 8, 2024 | 25.46 | 25.58 | 25.40 | 25.58 | 25.14 | 5,700 |
Feb 7, 2024 | 25.55 | 25.64 | 25.33 | 25.45 | 25.02 | 18,500 |
Feb 6, 2024 | 25.45 | 25.50 | 25.23 | 25.50 | 25.06 | 6,700 |
Feb 5, 2024 | 25.54 | 25.63 | 25.17 | 25.41 | 24.97 | 9,400 |
Feb 2, 2024 | 25.46 | 25.79 | 25.32 | 25.50 | 25.06 | 22,800 |
Feb 1, 2024 | 25.48 | 25.69 | 25.20 | 25.64 | 25.20 | 16,700 |
Jan 31, 2024 | 25.54 | 25.64 | 25.32 | 25.44 | 25.00 | 23,500 |
Jan 30, 2024 | 25.54 | 25.56 | 25.31 | 25.55 | 25.11 | 8,800 |
Jan 29, 2024 | 25.53 | 25.54 | 25.41 | 25.54 | 25.10 | 11,000 |
Jan 26, 2024 | 25.45 | 25.58 | 25.18 | 25.58 | 25.14 | 5,800 |
Jan 25, 2024 | 25.23 | 25.53 | 25.09 | 25.53 | 25.09 | 19,200 |
Jan 24, 2024 | 25.47 | 25.47 | 25.13 | 25.24 | 24.81 | 7,600 |
Jan 23, 2024 | 25.34 | 25.35 | 25.19 | 25.34 | 24.90 | 10,800 |
Jan 22, 2024 | 25.25 | 25.54 | 25.10 | 25.28 | 24.84 | 16,600 |
Jan 19, 2024 | 25.12 | 25.28 | 25.05 | 25.28 | 24.84 | 52,300 |
Jan 18, 2024 | 25.11 | 25.17 | 25.03 | 25.05 | 24.62 | 31,500 |
Jan 17, 2024 | 25.09 | 25.24 | 25.08 | 25.17 | 24.74 | 28,100 |
Jan 16, 2024 | 25.17 | 25.17 | 25.08 | 25.13 | 24.70 | 11,700 |
Jan 12, 2024 | 25.14 | 25.19 | 25.00 | 25.08 | 24.65 | 13,700 |
Jan 11, 2024 | 25.20 | 25.20 | 25.03 | 25.14 | 24.70 | 12,200 |
Jan 10, 2024 | 25.15 | 25.26 | 25.11 | 25.14 | 24.71 | 18,300 |
Jan 9, 2024 | 25.15 | 25.25 | 25.11 | 25.25 | 24.82 | 9,300 |
Jan 8, 2024 | 25.24 | 25.24 | 25.11 | 25.13 | 24.69 | 23,100 |
Jan 5, 2024 | 25.29 | 25.29 | 25.13 | 25.18 | 24.75 | 14,300 |
Jan 4, 2024 | 25.02 | 25.31 | 25.02 | 25.19 | 24.76 | 8,200 |
Jan 3, 2024 | 25.08 | 25.30 | 25.06 | 25.22 | 24.79 | 24,000 |
Jan 2, 2024 | 24.97 | 25.28 | 24.96 | 25.17 | 24.73 | 18,800 |
Dec 29, 2023 | 25.48 | 25.54 | 25.04 | 25.08 | 24.65 | 70,000 |
Dec 28, 2023 | 25.56 | 25.62 | 25.36 | 25.52 | 25.08 | 9,700 |
Dec 27, 2023 | 25.40 | 25.56 | 25.30 | 25.56 | 25.12 | 18,700 |
Dec 26, 2023 | 25.14 | 25.37 | 25.05 | 25.30 | 24.86 | 30,500 |
Dec 22, 2023 | 25.20 | 25.20 | 25.02 | 25.03 | 24.60 | 16,900 |
Dec 21, 2023 | 25.20 | 25.20 | 24.90 | 25.09 | 24.66 | 17,700 |
Dec 20, 2023 | 24.94 | 25.16 | 24.89 | 25.06 | 24.63 | 26,900 |
Dec 19, 2023 | 24.85 | 25.03 | 24.76 | 24.86 | 24.43 | 15,000 |
Dec 18, 2023 | 24.83 | 24.95 | 24.71 | 24.72 | 24.29 | 17,000 |
Dec 15, 2023 | 24.96 | 24.96 | 24.79 | 24.82 | 24.39 | 17,200 |
Dec 14, 2023 | 24.95 | 25.28 | 24.81 | 24.86 | 24.43 | 24,500 |
Dec 13, 2023 | 24.73 | 24.98 | 24.59 | 24.91 | 24.48 | 38,400 |
Dec 12, 2023 | 24.59 | 24.68 | 24.36 | 24.63 | 24.21 | 24,800 |
Dec 11, 2023 | 24.45 | 24.60 | 24.30 | 24.60 | 24.18 | 15,500 |
Dec 8, 2023 | 24.68 | 24.81 | 24.42 | 24.45 | 24.03 | 10,200 |
Dec 7, 2023 | 24.67 | 24.90 | 24.67 | 24.72 | 24.29 | 12,100 |
Dec 6, 2023 | 24.70 | 24.95 | 24.58 | 24.62 | 24.20 | 17,900 |
Dec 5, 2023 | 24.66 | 24.85 | 24.66 | 24.68 | 24.25 | 15,500 |
Dec 4, 2023 | 24.86 | 24.98 | 24.56 | 24.58 | 24.16 | 24,600 |
Dec 1, 2023 | 24.84 | 25.00 | 24.73 | 24.98 | 24.55 | 32,400 |
Nov 30, 2023 | 25.03 | 25.05 | 24.73 | 24.73 | 24.30 | 90,200 |
Nov 29, 2023 | 24.75 | 25.01 | 24.72 | 25.00 | 24.57 | 27,600 |
Nov 28, 2023 | 24.59 | 24.78 | 24.40 | 24.62 | 24.20 | 18,500 |
Nov 27, 2023 | 24.50 | 24.57 | 24.34 | 24.57 | 24.15 | 32,600 |
Nov 24, 2023 | 24.51 | 24.55 | 24.43 | 24.54 | 24.12 | 6,900 |
Nov 22, 2023 | 24.59 | 24.59 | 24.37 | 24.40 | 23.98 | 16,200 |
Nov 21, 2023 | 24.64 | 24.75 | 24.48 | 24.49 | 24.07 | 21,700 |
Nov 20, 2023 | 24.73 | 24.80 | 24.47 | 24.53 | 24.11 | 13,800 |
Nov 17, 2023 | 24.55 | 24.69 | 24.47 | 24.62 | 24.20 | 14,900 |
Nov 16, 2023 | 24.76 | 24.76 | 24.49 | 24.58 | 24.16 | 23,600 |
Nov 15, 2023 | 24.80 | 24.80 | 24.60 | 24.77 | 24.34 | 12,800 |
Nov 14, 2023 | 0.44 Dividend | |||||
Nov 14, 2023 | 24.84 | 24.94 | 24.65 | 24.77 | 24.34 | 19,700 |
Nov 13, 2023 | 24.67 | 24.88 | 24.52 | 24.84 | 23.98 | 15,900 |
Nov 10, 2023 | 24.53 | 24.78 | 24.53 | 24.68 | 23.83 | 9,700 |
Nov 9, 2023 | 24.82 | 24.82 | 24.50 | 24.59 | 23.74 | 13,000 |
Nov 8, 2023 | 24.65 | 24.78 | 24.46 | 24.77 | 23.91 | 12,500 |
Nov 7, 2023 | 24.63 | 24.64 | 24.49 | 24.64 | 23.79 | 6,800 |
Nov 6, 2023 | 24.64 | 24.73 | 24.44 | 24.59 | 23.74 | 13,100 |
Nov 3, 2023 | 24.24 | 24.66 | 24.24 | 24.55 | 23.70 | 31,200 |
Nov 2, 2023 | 24.19 | 24.40 | 24.08 | 24.24 | 23.40 | 24,400 |
Nov 1, 2023 | 23.82 | 24.11 | 23.64 | 24.02 | 23.19 | 21,000 |
Oct 31, 2023 | 23.75 | 23.79 | 23.54 | 23.79 | 22.97 | 58,700 |
Oct 30, 2023 | 23.65 | 23.81 | 23.50 | 23.63 | 22.81 | 20,600 |
Oct 27, 2023 | 23.86 | 23.93 | 23.55 | 23.55 | 22.74 | 13,700 |
Oct 26, 2023 | 23.88 | 23.94 | 23.62 | 23.76 | 22.94 | 7,100 |
Oct 25, 2023 | 23.52 | 24.12 | 23.45 | 23.80 | 22.98 | 196,500 |
Oct 24, 2023 | 22.46 | 23.62 | 22.01 | 23.62 | 22.80 | 51,000 |
Oct 23, 2023 | 22.22 | 22.59 | 22.07 | 22.34 | 21.57 | 10,800 |
Oct 20, 2023 | 22.51 | 22.51 | 22.16 | 22.16 | 21.39 | 38,700 |
Oct 19, 2023 | 22.75 | 23.01 | 22.42 | 22.44 | 21.66 | 21,600 |
Oct 18, 2023 | 22.97 | 23.00 | 22.68 | 22.69 | 21.91 | 17,500 |
Oct 17, 2023 | 23.20 | 23.20 | 22.92 | 22.93 | 22.14 | 32,700 |
Oct 16, 2023 | 23.37 | 23.51 | 23.17 | 23.27 | 22.47 | 10,200 |
Oct 13, 2023 | 23.67 | 23.75 | 23.20 | 23.36 | 22.55 | 18,000 |
Oct 12, 2023 | 23.78 | 23.78 | 23.52 | 23.52 | 22.71 | 5,900 |
Oct 11, 2023 | 23.84 | 23.84 | 23.64 | 23.66 | 22.84 | 13,800 |
Oct 10, 2023 | 23.71 | 23.93 | 23.67 | 23.68 | 22.86 | 11,600 |
Oct 9, 2023 | 23.64 | 23.80 | 23.42 | 23.66 | 22.84 | 10,900 |
Oct 6, 2023 | 23.54 | 23.74 | 23.41 | 23.54 | 22.73 | 18,300 |
Oct 5, 2023 | 23.84 | 24.43 | 23.65 | 23.66 | 22.84 | 17,600 |
Oct 4, 2023 | 24.04 | 24.30 | 23.74 | 23.74 | 22.92 | 52,900 |
Oct 3, 2023 | 24.47 | 24.47 | 23.86 | 23.92 | 23.09 | 47,600 |
Oct 2, 2023 | 24.77 | 24.84 | 24.30 | 24.47 | 23.62 | 82,500 |
Sep 29, 2023 | 24.44 | 24.90 | 24.44 | 24.89 | 24.03 | 219,800 |
Sep 28, 2023 | 24.25 | 24.44 | 24.21 | 24.42 | 23.58 | 19,400 |
Sep 27, 2023 | 24.39 | 24.45 | 24.03 | 24.28 | 23.45 | 52,000 |
Sep 26, 2023 | 24.53 | 24.59 | 24.22 | 24.27 | 23.43 | 39,000 |
Sep 25, 2023 | 24.58 | 24.67 | 24.40 | 24.59 | 23.74 | 19,800 |
Sep 22, 2023 | 24.64 | 24.70 | 24.36 | 24.62 | 23.77 | 39,300 |
Sep 21, 2023 | 24.20 | 24.67 | 24.07 | 24.58 | 23.73 | 109,900 |
Sep 20, 2023 | 23.44 | 24.47 | 23.36 | 24.40 | 23.56 | 203,600 |
Sep 19, 2023 | 23.43 | 23.44 | 23.37 | 23.43 | 22.62 | 16,400 |
Sep 18, 2023 | 23.57 | 23.57 | 23.39 | 23.43 | 22.62 | 8,800 |
Sep 15, 2023 | 23.37 | 23.48 | 23.37 | 23.48 | 22.67 | 11,200 |
Sep 14, 2023 | 23.50 | 23.50 | 23.35 | 23.48 | 22.67 | 32,900 |
Sep 13, 2023 | 23.39 | 23.47 | 23.24 | 23.40 | 22.59 | 5,500 |
Sep 12, 2023 | 23.37 | 23.43 | 23.13 | 23.29 | 22.49 | 9,200 |
Sep 11, 2023 | 23.39 | 23.47 | 23.15 | 23.30 | 22.49 | 8,000 |
Sep 8, 2023 | 23.28 | 23.47 | 23.22 | 23.30 | 22.49 | 11,800 |
Sep 7, 2023 | 23.43 | 23.50 | 23.13 | 23.23 | 22.42 | 9,900 |
Sep 6, 2023 | 23.60 | 23.73 | 23.36 | 23.36 | 22.55 | 24,900 |
Sep 5, 2023 | 23.53 | 23.68 | 23.42 | 23.51 | 22.70 | 12,200 |
Sep 1, 2023 | 23.46 | 23.59 | 23.46 | 23.52 | 22.71 | 18,200 |
Aug 31, 2023 | 23.48 | 23.58 | 23.35 | 23.50 | 22.69 | 62,000 |
Aug 30, 2023 | 23.58 | 23.58 | 23.35 | 23.42 | 22.62 | 10,700 |
Aug 29, 2023 | 23.44 | 23.59 | 23.33 | 23.50 | 22.69 | 23,500 |
Aug 28, 2023 | 23.42 | 23.52 | 23.28 | 23.45 | 22.64 | 7,000 |
Aug 25, 2023 | 23.40 | 23.58 | 23.19 | 23.39 | 22.58 | 20,100 |
Aug 24, 2023 | 23.58 | 23.69 | 23.28 | 23.40 | 22.59 | 22,900 |
Aug 23, 2023 | 23.46 | 23.86 | 23.44 | 23.49 | 22.68 | 53,900 |
Aug 22, 2023 | 23.78 | 23.86 | 23.41 | 23.42 | 22.61 | 58,000 |
Aug 21, 2023 | 23.60 | 23.63 | 23.41 | 23.50 | 22.69 | 32,400 |
Aug 18, 2023 | 23.39 | 23.54 | 23.10 | 23.50 | 22.69 | 54,200 |
Aug 17, 2023 | 23.39 | 23.50 | 23.18 | 23.44 | 22.63 | 12,500 |
Aug 16, 2023 | 23.21 | 23.39 | 23.21 | 23.33 | 22.52 | 18,300 |
Aug 15, 2023 | 23.42 | 23.53 | 23.31 | 23.36 | 22.55 | 15,900 |
Aug 14, 2023 | 0.44 Dividend | |||||
Aug 14, 2023 | 23.57 | 23.79 | 23.40 | 23.45 | 22.64 | 13,700 |
Aug 11, 2023 | 23.67 | 23.97 | 23.67 | 23.91 | 22.66 | 7,500 |
Aug 10, 2023 | 23.79 | 23.94 | 23.63 | 23.63 | 22.40 | 16,800 |
Aug 9, 2023 | 23.85 | 23.90 | 23.66 | 23.66 | 22.42 | 11,600 |
Aug 8, 2023 | 23.76 | 23.90 | 23.66 | 23.74 | 22.50 | 12,300 |
Aug 7, 2023 | 23.92 | 23.99 | 23.70 | 23.88 | 22.63 | 8,900 |
Aug 4, 2023 | 23.99 | 24.06 | 23.83 | 23.83 | 22.59 | 7,800 |
Aug 3, 2023 | 23.85 | 23.89 | 23.68 | 23.80 | 22.56 | 12,300 |
Aug 2, 2023 | 23.60 | 24.03 | 23.45 | 23.92 | 22.67 | 384,000 |
Aug 1, 2023 | 23.76 | 23.78 | 23.35 | 23.64 | 22.41 | 54,900 |
Jul 31, 2023 | 23.67 | 23.88 | 23.63 | 23.80 | 22.56 | 41,500 |
Jul 28, 2023 | 23.73 | 24.22 | 23.57 | 23.58 | 22.35 | 15,600 |
Jul 27, 2023 | 24.10 | 24.25 | 23.49 | 23.60 | 22.37 | 79,500 |
Jul 26, 2023 | 24.07 | 24.38 | 23.75 | 24.05 | 22.79 | 373,700 |
Jul 25, 2023 | 24.44 | 24.44 | 23.35 | 24.04 | 22.78 | 78,500 |
Jul 24, 2023 | 24.62 | 24.70 | 24.32 | 24.49 | 23.21 | 42,100 |
Jul 21, 2023 | 24.45 | 25.06 | 24.35 | 24.60 | 23.31 | 612,100 |
Jul 20, 2023 | 24.35 | 24.60 | 24.28 | 24.42 | 23.14 | 78,500 |
Jul 19, 2023 | 24.54 | 24.60 | 24.23 | 24.43 | 23.15 | 78,300 |
Jul 18, 2023 | 24.29 | 24.61 | 24.26 | 24.51 | 23.23 | 62,300 |
Jul 17, 2023 | 24.39 | 24.44 | 24.11 | 24.24 | 22.97 | 46,700 |
Jul 14, 2023 | 24.35 | 24.45 | 24.02 | 24.39 | 23.12 | 44,000 |
Jul 13, 2023 | 24.01 | 24.41 | 23.98 | 24.39 | 23.12 | 38,700 |
Jul 12, 2023 | 23.75 | 24.20 | 23.75 | 24.00 | 22.75 | 100,900 |
Jul 11, 2023 | 23.20 | 23.79 | 23.15 | 23.79 | 22.55 | 62,900 |
Jul 10, 2023 | 22.80 | 23.21 | 22.77 | 23.15 | 21.94 | 64,200 |
Jul 7, 2023 | 22.70 | 22.88 | 22.70 | 22.80 | 21.61 | 16,000 |
Jul 6, 2023 | 22.74 | 22.80 | 22.54 | 22.71 | 21.52 | 35,300 |
Jul 5, 2023 | 22.75 | 22.84 | 22.52 | 22.83 | 21.64 | 437,000 |
Jul 3, 2023 | 22.61 | 22.75 | 22.56 | 22.70 | 21.51 | 11,400 |
Jun 30, 2023 | 22.39 | 23.12 | 22.37 | 22.81 | 21.62 | 674,500 |
Jun 29, 2023 | 22.09 | 22.42 | 22.05 | 22.30 | 21.14 | 71,000 |
Jun 28, 2023 | 22.21 | 22.32 | 22.01 | 22.16 | 21.00 | 18,700 |
Jun 27, 2023 | 22.19 | 22.26 | 22.01 | 22.01 | 20.86 | 15,400 |
Jun 26, 2023 | 22.27 | 22.39 | 22.10 | 22.10 | 20.95 | 39,300 |
Jun 23, 2023 | 21.91 | 22.03 | 21.91 | 22.00 | 20.85 | 14,800 |
Jun 22, 2023 | 22.00 | 22.03 | 21.83 | 21.90 | 20.76 | 21,000 |
Jun 21, 2023 | 21.89 | 22.06 | 21.83 | 21.95 | 20.80 | 16,000 |
Jun 20, 2023 | 21.91 | 22.00 | 21.91 | 21.99 | 20.84 | 15,700 |
Jun 16, 2023 | 22.03 | 22.09 | 21.98 | 22.08 | 20.93 | 29,600 |
Jun 15, 2023 | 21.98 | 22.09 | 21.96 | 22.05 | 20.90 | 5,800 |
Jun 14, 2023 | 22.11 | 22.12 | 21.94 | 21.94 | 20.79 | 20,500 |
Jun 13, 2023 | 21.93 | 22.25 | 21.90 | 22.05 | 20.90 | 18,200 |
Jun 12, 2023 | 22.25 | 22.35 | 21.80 | 21.88 | 20.74 | 27,400 |
Jun 9, 2023 | 22.21 | 22.30 | 22.02 | 22.17 | 21.01 | 18,400 |
Jun 8, 2023 | 22.30 | 22.40 | 22.10 | 22.25 | 21.09 | 7,800 |
Jun 7, 2023 | 22.45 | 22.45 | 22.19 | 22.30 | 21.14 | 12,200 |
Jun 6, 2023 | 22.37 | 22.46 | 22.28 | 22.38 | 21.21 | 20,100 |
Jun 5, 2023 | 22.15 | 22.38 | 22.04 | 22.28 | 21.12 | 16,200 |
Jun 2, 2023 | 21.98 | 22.28 | 21.98 | 22.20 | 21.04 | 24,800 |
Jun 1, 2023 | 21.63 | 21.94 | 21.63 | 21.89 | 20.75 | 73,800 |
May 31, 2023 | 21.70 | 21.70 | 21.54 | 21.70 | 20.57 | 82,400 |
May 30, 2023 | 21.64 | 21.86 | 21.51 | 21.60 | 20.47 | 42,100 |
May 26, 2023 | 21.40 | 21.57 | 21.36 | 21.55 | 20.42 | 20,600 |
May 25, 2023 | 21.59 | 21.65 | 21.38 | 21.42 | 20.30 | 33,700 |
May 24, 2023 | 21.51 | 21.81 | 21.41 | 21.65 | 20.52 | 61,100 |
May 23, 2023 | 21.31 | 21.67 | 21.31 | 21.52 | 20.40 | 54,600 |
May 22, 2023 | 21.33 | 21.65 | 21.20 | 21.50 | 20.38 | 24,500 |
May 19, 2023 | 21.58 | 21.63 | 21.21 | 21.39 | 20.27 | 20,100 |
May 18, 2023 | 21.69 | 21.94 | 21.53 | 21.58 | 20.45 | 36,800 |
May 17, 2023 | 21.29 | 21.90 | 21.23 | 21.70 | 20.57 | 34,800 |
May 16, 2023 | 21.45 | 21.63 | 21.20 | 21.36 | 20.24 | 59,900 |
May 15, 2023 | 21.59 | 21.68 | 21.41 | 21.50 | 20.38 | 17,500 |
May 12, 2023 | 0.44 Dividend | |||||
May 12, 2023 | 21.73 | 21.94 | 21.36 | 21.57 | 20.44 | 15,100 |
May 11, 2023 | 22.09 | 22.21 | 21.73 | 21.81 | 20.26 | 24,800 |
May 10, 2023 | 22.10 | 22.37 | 22.08 | 22.09 | 20.52 | 16,700 |
May 9, 2023 | 22.01 | 22.17 | 21.79 | 22.12 | 20.54 | 14,400 |
May 8, 2023 | 22.24 | 22.24 | 22.05 | 22.14 | 20.56 | 18,700 |
May 5, 2023 | 21.78 | 22.27 | 21.78 | 22.22 | 20.64 | 13,500 |
May 4, 2023 | 21.82 | 21.82 | 21.57 | 21.66 | 20.12 | 14,000 |
May 3, 2023 | 22.12 | 22.32 | 21.88 | 21.88 | 20.32 | 29,400 |
May 2, 2023 | 22.29 | 22.40 | 22.00 | 22.25 | 20.66 | 28,300 |
May 1, 2023 | 22.88 | 22.93 | 22.02 | 22.40 | 20.80 | 63,300 |
Apr 28, 2023 | 22.61 | 22.95 | 22.47 | 22.90 | 21.27 | 72,600 |
Apr 27, 2023 | 22.48 | 22.73 | 22.45 | 22.52 | 20.92 | 9,600 |
Related Tickers
ATH-PE Athene Holding Ltd.
26.11
+0.42%
ATH-PA Athene Holding Ltd.
23.24
-0.09%
ATH-PD Athene Holding Ltd.
17.61
+0.28%
ACGLN Arch Capital Group Ltd.
19.46
+1.09%
ATH-PB Athene Holding Ltd.
20.45
-0.05%
EQH-PC Equitable Holdings, Inc.
17.83
+1.54%
ACGLO Arch Capital Group Ltd.
22.43
-0.04%
FIHL Fidelis Insurance Holdings Limited
19.50
-1.22%
EQH Equitable Holdings, Inc.
36.89
-0.65%
AEG Aegon Ltd.
6.20
+1.14%