Australia markets closed

Athene Holding Ltd. (ATH-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.72+0.25 (+1.07%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.6123.7223.4223.7223.7222,664
02 May 202423.3423.5323.2123.4723.4743,050
01 May 202423.5323.5323.2123.3323.3355,150
30 Apr 202423.3323.5523.2123.5123.5169,918
29 Apr 202423.2523.4623.1323.4123.4126,523
26 Apr 202423.2723.4723.1623.2423.2417,665
25 Apr 202423.3123.3123.1023.2623.2624,407
24 Apr 202423.5623.6623.3023.5023.5023,866
23 Apr 202423.4123.6523.2923.5623.5626,871
22 Apr 202423.3123.5223.2323.4223.4220,498
19 Apr 202423.2823.5623.1323.4823.4884,737
18 Apr 202423.3823.4123.2123.3023.3029,647
17 Apr 202423.2423.5123.1323.4623.4624,601
16 Apr 202423.1023.3223.1023.2223.2228,651
15 Apr 202423.4223.4323.0323.2923.2960,574
12 Apr 202423.4823.4823.3323.3323.3366,521
11 Apr 202423.5823.5823.2623.5723.5751,608
10 Apr 202423.6523.6723.2023.6623.6684,967
09 Apr 202423.8023.9523.7023.8123.81114,346
08 Apr 202423.9324.0123.7123.7323.7357,365
05 Apr 202424.3024.4523.8123.9323.93104,824
04 Apr 202424.1224.2024.0024.2024.2052,247
03 Apr 202423.8124.2323.5924.1424.14135,836
02 Apr 202423.9923.9923.5623.8723.8746,341
01 Apr 202423.9224.1223.7324.1024.1046,552
28 Mar 202424.1524.2523.7023.8323.83145,274
27 Mar 202424.2624.2624.0224.0724.0740,584
26 Mar 202424.3024.3224.0024.2724.2750,980
25 Mar 202424.7124.7224.2224.3224.3249,720
22 Mar 202424.7524.7724.6424.7524.7554,094
21 Mar 202424.4324.7324.3824.6224.6260,499
20 Mar 202424.1324.3624.0624.3524.3550,065
19 Mar 202423.8024.2523.7824.2324.2377,174
18 Mar 202423.8323.8523.7423.7723.7737,934
15 Mar 202423.8423.8523.6423.8323.8325,960
14 Mar 202423.9824.0423.7523.9023.9030,816
14 Mar 20240.396875 Dividend
13 Mar 202424.3224.4424.2524.4024.0047,591
12 Mar 202424.1324.4024.0724.3423.9450,617
11 Mar 202424.2924.2924.1524.1923.8027,665
08 Mar 202424.3024.5024.0724.3023.9062,963
07 Mar 202424.1024.3524.1024.2923.8945,359
06 Mar 202424.2024.3723.8124.0523.6699,167
05 Mar 202424.0924.3624.0224.1423.7569,395
04 Mar 202424.2524.2624.0324.1123.7266,197
01 Mar 202424.6524.7224.2324.2523.86192,396
29 Feb 202425.0025.1024.5524.6224.22852,153
28 Feb 202425.4525.4724.8625.0024.59218,735
27 Feb 202425.4025.5125.1525.3624.9584,542
26 Feb 202425.3925.4624.9725.4225.0150,890
23 Feb 202424.9425.4824.9025.4425.03101,484
22 Feb 202425.1025.1724.9424.9424.53242,132
21 Feb 202425.0125.0524.8724.9324.52132,681
20 Feb 202424.8525.0924.8524.9124.5043,248
16 Feb 202424.8224.9924.7024.9524.5432,730
15 Feb 202424.8724.9824.8024.8924.4944,496
14 Feb 202424.6124.9724.6124.9024.4946,525
13 Feb 202424.5324.9824.5324.6524.2557,405
12 Feb 202424.9824.9824.6924.9324.5261,422
09 Feb 202424.7725.0024.6724.9624.5550,024
08 Feb 202424.4524.7624.4024.7324.33273,293
07 Feb 202424.4724.5024.2324.4924.0970,023
06 Feb 202424.4424.4524.1124.3423.94124,694
05 Feb 202424.4124.4724.3224.4424.04275,215
02 Feb 202424.4624.6024.2624.5224.12126,816
01 Feb 202424.1824.5424.1024.5424.14810,598
31 Jan 202425.2925.3023.6423.7823.392,343,264
30 Jan 202425.1125.3725.0025.3224.9190,493
29 Jan 202425.2125.3425.0525.1124.70204,843
26 Jan 202425.3125.3225.1325.2024.79407,685
25 Jan 202425.1925.3725.1325.3224.91260,450
24 Jan 202424.9825.4124.8425.2324.82584,466
23 Jan 202424.8625.0624.4124.9824.57320,827
22 Jan 202424.4625.0024.4024.7324.33128,631
19 Jan 202424.3824.5424.1824.5224.1272,920
18 Jan 202424.3824.4224.1724.3523.9581,772
17 Jan 202424.3924.5324.0824.3323.93134,719
16 Jan 202424.4324.6124.3724.4124.01128,204
12 Jan 202424.1224.6824.0824.4224.02193,362
11 Jan 202424.2324.3224.0524.0723.6857,680
10 Jan 202423.9824.3023.9024.0523.6671,198
09 Jan 202424.0524.1823.9424.0523.6654,616
08 Jan 202423.8424.1123.5124.1123.72134,377
05 Jan 202423.1123.7323.0723.7323.34136,776
04 Jan 202422.8223.1922.8123.0122.6490,211
03 Jan 202422.7522.9822.4422.8922.5265,266
02 Jan 202422.4222.8422.3422.8222.4573,895
29 Dec 202323.2123.2122.2922.4822.11327,023
28 Dec 202324.1424.1423.2123.2122.83207,414
27 Dec 202324.2524.3523.9924.0023.61156,737
26 Dec 202324.4024.4624.2424.3523.95164,111
22 Dec 202324.3924.6224.3124.3823.9837,326
21 Dec 202324.1424.3024.0224.3023.9029,893
20 Dec 202323.8924.3523.8224.0323.6450,754
19 Dec 202323.4023.9523.3523.9123.5271,307
18 Dec 202323.4923.6323.2123.4023.0281,028
15 Dec 202323.3123.7423.3123.3522.9762,726
14 Dec 202323.2323.7423.2023.4423.0649,562
14 Dec 20230.396875 Dividend
13 Dec 202323.6823.6823.3223.5522.7857,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...