Athene Holding Ltd. (ATH-PC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.95 | 25.01 | 24.94 | 24.98 | 24.98 | 19,808 |
| 02 May 2024 | 24.87 | 25.03 | 24.87 | 24.98 | 24.98 | 25,567 |
| 01 May 2024 | 24.96 | 25.11 | 24.89 | 24.91 | 24.91 | 43,967 |
| 30 Apr 2024 | 25.00 | 25.05 | 24.88 | 25.03 | 25.03 | 53,391 |
| 29 Apr 2024 | 24.85 | 25.03 | 24.85 | 24.92 | 24.92 | 18,316 |
| 26 Apr 2024 | 24.82 | 24.99 | 24.82 | 24.89 | 24.89 | 18,409 |
| 25 Apr 2024 | 24.85 | 24.92 | 24.72 | 24.89 | 24.89 | 25,572 |
| 24 Apr 2024 | 25.05 | 25.05 | 24.82 | 24.97 | 24.97 | 26,935 |
| 23 Apr 2024 | 24.83 | 25.06 | 24.83 | 25.05 | 25.05 | 20,454 |
| 22 Apr 2024 | 24.80 | 24.93 | 24.80 | 24.87 | 24.87 | 18,153 |
| 19 Apr 2024 | 24.78 | 24.92 | 24.75 | 24.80 | 24.80 | 21,916 |
| 18 Apr 2024 | 24.77 | 24.87 | 24.75 | 24.76 | 24.76 | 28,258 |
| 17 Apr 2024 | 24.84 | 24.93 | 24.80 | 24.83 | 24.83 | 20,922 |
| 16 Apr 2024 | 24.74 | 24.85 | 24.60 | 24.84 | 24.84 | 61,383 |
| 15 Apr 2024 | 24.80 | 24.84 | 24.73 | 24.77 | 24.77 | 104,177 |
| 12 Apr 2024 | 24.73 | 24.85 | 24.73 | 24.81 | 24.81 | 13,721 |
| 11 Apr 2024 | 24.76 | 24.85 | 24.64 | 24.85 | 24.85 | 25,461 |
| 10 Apr 2024 | 24.79 | 24.91 | 24.67 | 24.75 | 24.75 | 59,063 |
| 09 Apr 2024 | 24.87 | 25.00 | 24.82 | 24.87 | 24.87 | 39,296 |
| 08 Apr 2024 | 24.95 | 24.99 | 24.85 | 24.88 | 24.88 | 14,370 |
| 05 Apr 2024 | 25.00 | 25.18 | 24.94 | 24.99 | 24.99 | 54,030 |
| 04 Apr 2024 | 24.91 | 25.17 | 24.91 | 25.13 | 25.13 | 21,693 |
| 03 Apr 2024 | 24.90 | 24.99 | 24.86 | 24.89 | 24.89 | 33,213 |
| 02 Apr 2024 | 24.87 | 24.97 | 24.83 | 24.89 | 24.89 | 23,047 |
| 01 Apr 2024 | 24.88 | 25.00 | 24.75 | 25.00 | 25.00 | 40,473 |
| 28 Mar 2024 | 24.92 | 25.08 | 24.76 | 24.86 | 24.86 | 72,217 |
| 27 Mar 2024 | 24.92 | 24.99 | 24.87 | 24.88 | 24.88 | 52,888 |
| 26 Mar 2024 | 24.93 | 25.05 | 24.84 | 24.90 | 24.90 | 53,456 |
| 25 Mar 2024 | 25.07 | 25.15 | 24.92 | 25.05 | 25.05 | 18,792 |
| 22 Mar 2024 | 25.25 | 25.26 | 25.01 | 25.14 | 25.14 | 27,801 |
| 21 Mar 2024 | 25.10 | 25.26 | 25.07 | 25.25 | 25.25 | 33,883 |
| 20 Mar 2024 | 24.86 | 25.15 | 24.86 | 25.03 | 25.03 | 31,382 |
| 19 Mar 2024 | 24.77 | 25.07 | 24.77 | 24.84 | 24.84 | 131,636 |
| 18 Mar 2024 | 24.79 | 24.88 | 24.74 | 24.77 | 24.77 | 76,703 |
| 15 Mar 2024 | 24.94 | 24.94 | 24.74 | 24.75 | 24.75 | 98,062 |
| 14 Mar 2024 | 24.98 | 25.15 | 24.75 | 24.97 | 24.97 | 69,101 |
| 14 Mar 2024 | 0.398438 Dividend | |||||
| 13 Mar 2024 | 25.09 | 25.35 | 25.04 | 25.29 | 24.89 | 43,007 |
| 12 Mar 2024 | 25.14 | 25.24 | 25.06 | 25.21 | 24.81 | 79,971 |
| 11 Mar 2024 | 25.19 | 25.31 | 25.08 | 25.08 | 24.68 | 14,126 |
| 08 Mar 2024 | 25.09 | 25.21 | 25.09 | 25.21 | 24.81 | 23,210 |
| 07 Mar 2024 | 25.09 | 25.25 | 25.01 | 25.08 | 24.68 | 51,127 |
| 06 Mar 2024 | 25.10 | 25.27 | 25.02 | 25.04 | 24.65 | 47,512 |
| 05 Mar 2024 | 25.01 | 25.16 | 25.00 | 25.08 | 24.68 | 52,925 |
| 04 Mar 2024 | 25.00 | 25.17 | 25.00 | 25.01 | 24.62 | 27,222 |
| 01 Mar 2024 | 25.04 | 25.20 | 25.01 | 25.06 | 24.67 | 57,104 |
| 29 Feb 2024 | 24.94 | 25.18 | 24.94 | 25.06 | 24.67 | 190,941 |
| 28 Feb 2024 | 25.36 | 25.36 | 24.95 | 25.00 | 24.61 | 37,423 |
| 27 Feb 2024 | 25.35 | 25.47 | 25.17 | 25.24 | 24.84 | 18,873 |
| 26 Feb 2024 | 25.38 | 25.47 | 25.16 | 25.34 | 24.94 | 21,542 |
| 23 Feb 2024 | 25.17 | 25.64 | 25.17 | 25.47 | 25.07 | 72,754 |
| 22 Feb 2024 | 25.19 | 25.30 | 25.12 | 25.20 | 24.80 | 15,175 |
| 21 Feb 2024 | 24.94 | 25.15 | 24.94 | 25.10 | 24.70 | 28,642 |
| 20 Feb 2024 | 24.89 | 25.05 | 24.89 | 25.01 | 24.62 | 20,689 |
| 16 Feb 2024 | 24.92 | 24.97 | 24.85 | 24.97 | 24.58 | 29,670 |
| 15 Feb 2024 | 25.00 | 25.07 | 24.85 | 25.05 | 24.66 | 24,403 |
| 14 Feb 2024 | 24.83 | 25.08 | 24.76 | 25.00 | 24.61 | 23,519 |
| 13 Feb 2024 | 24.95 | 24.95 | 24.77 | 24.90 | 24.51 | 37,035 |
| 12 Feb 2024 | 24.81 | 25.08 | 24.81 | 25.08 | 24.68 | 56,706 |
| 09 Feb 2024 | 24.80 | 24.98 | 24.80 | 24.90 | 24.51 | 32,108 |
| 08 Feb 2024 | 24.75 | 24.95 | 24.74 | 24.88 | 24.48 | 34,253 |
| 07 Feb 2024 | 24.71 | 24.97 | 24.71 | 24.74 | 24.35 | 29,921 |
| 06 Feb 2024 | 24.98 | 24.98 | 24.68 | 24.68 | 24.29 | 37,555 |
| 05 Feb 2024 | 24.89 | 25.00 | 24.86 | 24.89 | 24.50 | 99,523 |
| 02 Feb 2024 | 24.99 | 25.05 | 24.93 | 24.97 | 24.58 | 23,176 |
| 01 Feb 2024 | 24.95 | 25.11 | 24.90 | 25.06 | 24.66 | 39,223 |
| 31 Jan 2024 | 25.10 | 25.24 | 24.88 | 24.94 | 24.55 | 172,536 |
| 30 Jan 2024 | 25.16 | 25.25 | 25.16 | 25.23 | 24.83 | 48,874 |
| 29 Jan 2024 | 25.20 | 25.34 | 25.20 | 25.25 | 24.86 | 38,789 |
| 26 Jan 2024 | 25.08 | 25.39 | 25.08 | 25.32 | 24.92 | 68,449 |
| 25 Jan 2024 | 25.12 | 25.32 | 25.12 | 25.23 | 24.83 | 66,118 |
| 24 Jan 2024 | 24.97 | 25.23 | 24.86 | 25.08 | 24.68 | 66,095 |
| 23 Jan 2024 | 24.81 | 24.98 | 24.74 | 24.89 | 24.50 | 27,858 |
| 22 Jan 2024 | 24.83 | 24.98 | 24.71 | 24.84 | 24.45 | 65,550 |
| 19 Jan 2024 | 24.65 | 24.89 | 24.65 | 24.89 | 24.50 | 21,373 |
| 18 Jan 2024 | 24.67 | 24.90 | 24.60 | 24.71 | 24.32 | 41,400 |
| 17 Jan 2024 | 24.60 | 24.92 | 24.59 | 24.72 | 24.33 | 48,333 |
| 16 Jan 2024 | 24.73 | 24.78 | 24.58 | 24.64 | 24.25 | 79,995 |
| 12 Jan 2024 | 24.67 | 24.90 | 24.58 | 24.78 | 24.39 | 155,729 |
| 11 Jan 2024 | 24.70 | 24.95 | 24.53 | 24.63 | 24.24 | 73,436 |
| 10 Jan 2024 | 24.81 | 24.99 | 24.64 | 24.92 | 24.53 | 29,669 |
| 09 Jan 2024 | 25.00 | 25.00 | 24.80 | 24.81 | 24.42 | 154,608 |
| 08 Jan 2024 | 24.89 | 25.11 | 24.78 | 24.93 | 24.54 | 27,757 |
| 05 Jan 2024 | 24.79 | 24.91 | 24.60 | 24.85 | 24.46 | 194,795 |
| 04 Jan 2024 | 24.39 | 24.70 | 24.39 | 24.70 | 24.31 | 22,968 |
| 03 Jan 2024 | 24.41 | 24.69 | 24.41 | 24.51 | 24.12 | 44,050 |
| 02 Jan 2024 | 24.25 | 24.64 | 24.25 | 24.56 | 24.17 | 40,070 |
| 29 Dec 2023 | 24.52 | 24.65 | 24.15 | 24.22 | 23.84 | 117,438 |
| 28 Dec 2023 | 24.97 | 25.01 | 24.55 | 24.61 | 24.22 | 48,582 |
| 27 Dec 2023 | 24.96 | 25.10 | 24.81 | 24.94 | 24.55 | 34,502 |
| 26 Dec 2023 | 25.15 | 25.15 | 24.99 | 25.06 | 24.67 | 19,568 |
| 22 Dec 2023 | 25.24 | 25.24 | 25.07 | 25.17 | 24.78 | 21,893 |
| 21 Dec 2023 | 25.11 | 25.24 | 25.11 | 25.17 | 24.77 | 59,408 |
| 20 Dec 2023 | 25.10 | 25.27 | 25.10 | 25.21 | 24.81 | 114,746 |
| 19 Dec 2023 | 25.01 | 25.31 | 25.01 | 25.15 | 24.75 | 105,616 |
| 18 Dec 2023 | 24.93 | 25.27 | 24.93 | 25.19 | 24.79 | 154,809 |
| 15 Dec 2023 | 24.82 | 25.16 | 24.82 | 25.15 | 24.75 | 40,015 |
| 14 Dec 2023 | 25.00 | 25.18 | 24.70 | 25.12 | 24.72 | 164,796 |
| 14 Dec 2023 | 0.398438 Dividend | |||||
| 13 Dec 2023 | 24.95 | 25.10 | 24.70 | 25.10 | 24.31 | 43,161 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.