UK markets close in 2 hours 45 minutes

Athene Holding Ltd. (ATH-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.22+0.32 (+1.53%)
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202420.9121.2220.8621.2221.2213,459
03 May 202421.0021.0220.7020.9020.9010,865
02 May 202420.5920.8420.4920.8120.8111,037
01 May 202420.5220.8720.2620.6020.6022,874
30 Apr 202420.6520.8920.5520.6820.6827,893
29 Apr 202420.6820.9020.4420.8220.8226,078
26 Apr 202420.3320.6720.3120.4520.4512,676
25 Apr 202420.3220.4620.2720.4620.4615,357
24 Apr 202420.8020.8020.3220.7320.7311,183
23 Apr 202420.5020.7720.3420.7720.7712,974
22 Apr 202420.3420.5820.3420.5720.5713,301
19 Apr 202420.0420.4820.0420.4420.4445,531
18 Apr 202420.2720.3419.9720.1220.1224,373
17 Apr 202420.1520.4520.0020.3620.3616,391
16 Apr 202420.1120.2819.9720.1020.1019,556
15 Apr 202420.3620.3619.9120.1320.1322,104
12 Apr 202420.4720.7520.4720.6220.628,343
11 Apr 202420.8420.8420.4420.6620.6625,565
10 Apr 202421.4221.4220.7020.8220.8251,323
09 Apr 202421.5121.7021.4321.5021.5011,385
08 Apr 202421.6021.6321.4521.5621.5618,082
05 Apr 202421.8121.8121.6521.7021.7016,498
04 Apr 202421.8322.0521.7021.9321.9313,580
03 Apr 202421.7221.7721.5421.7621.7613,552
02 Apr 202421.8221.9021.6121.7921.7912,660
01 Apr 202421.8721.9921.6921.9821.9853,256
28 Mar 202422.0822.2321.6321.7121.7131,178
27 Mar 202422.3122.3121.8822.1022.1020,191
26 Mar 202422.1022.1121.8422.1122.117,745
25 Mar 202422.3322.3322.0122.1522.1511,670
22 Mar 202422.3922.4422.2022.3222.3216,558
21 Mar 202422.2022.4022.2022.4022.4020,364
20 Mar 202421.7422.1721.7422.1622.1634,580
19 Mar 202421.5322.0621.5322.0622.0617,831
18 Mar 202421.6521.7021.5221.6621.6611,356
15 Mar 202421.6821.8221.6021.7421.7428,502
14 Mar 202422.0022.0221.7221.9421.949,910
14 Mar 20240.351563 Dividend
13 Mar 202422.2022.4922.1722.3021.9518,477
12 Mar 202422.1522.2221.9022.2021.8517,103
11 Mar 202422.1722.1821.9522.1421.7920,864
08 Mar 202422.1422.2022.0022.1621.8118,059
07 Mar 202421.8922.1521.7722.1521.8030,333
06 Mar 202421.5921.7521.5621.7421.4017,991
05 Mar 202421.6521.7521.4821.5421.207,880
04 Mar 202421.7521.9721.4921.5921.2517,738
01 Mar 202421.7822.1421.5921.9621.6129,391
29 Feb 202422.1522.3821.8821.9521.6042,879
28 Feb 202422.0922.3321.8522.1721.8223,701
27 Feb 202422.4922.5822.1122.3622.0113,809
26 Feb 202422.4022.5822.2822.5822.2216,184
23 Feb 202422.1422.4022.0022.3922.0427,183
22 Feb 202421.8922.1221.7422.0621.7115,056
21 Feb 202421.6021.9921.6021.9221.5722,749
20 Feb 202421.4821.8521.4821.7821.4410,827
16 Feb 202421.5621.6821.5621.6521.3112,414
15 Feb 202421.3421.7221.3421.6721.3318,890
14 Feb 202421.2321.7221.2321.5621.2218,616
13 Feb 202421.5321.5321.1021.4121.0737,494
12 Feb 202421.8421.9021.5821.7521.4121,389
09 Feb 202421.7921.9121.6421.8321.4913,973
08 Feb 202421.5621.8221.1621.8221.4822,838
07 Feb 202421.3121.6221.2121.4721.1327,753
06 Feb 202421.3521.5520.9921.2620.9240,198
05 Feb 202421.6721.8521.4021.4721.1314,558
02 Feb 202422.0422.0921.7021.9921.6411,900
01 Feb 202421.7422.1421.6422.1421.7920,939
31 Jan 202422.0022.1021.6521.8321.4987,762
30 Jan 202421.8022.0821.7622.0621.7121,240
29 Jan 202421.7621.9521.6321.8421.5033,855
26 Jan 202421.5921.8221.4821.8221.4814,787
25 Jan 202421.2121.5921.1921.5321.1954,846
24 Jan 202421.0821.3221.0821.2420.9151,362
23 Jan 202421.4021.4021.0821.3320.9921,392
22 Jan 202421.1321.3621.0421.3521.0136,777
19 Jan 202421.2421.2420.8421.1320.8026,242
18 Jan 202421.3021.3020.5321.2720.9320,663
17 Jan 202421.6121.7521.2921.3020.9635,738
16 Jan 202422.0622.1721.7321.7721.4311,594
12 Jan 202421.9422.2521.6922.1721.8213,035
11 Jan 202421.7522.2021.7521.9821.6319,045
10 Jan 202421.6722.0521.6722.0521.7018,595
09 Jan 202421.4521.8321.4521.7521.4114,287
08 Jan 202421.7321.7921.3921.6321.2929,696
05 Jan 202421.5821.8321.5821.8321.4917,391
04 Jan 202421.1521.6021.1521.5221.1829,383
03 Jan 202421.3121.5720.9721.1520.8229,525
02 Jan 202421.2721.4120.9721.3621.0229,602
29 Dec 202321.0521.4520.6521.3721.0354,865
28 Dec 202320.9021.1720.7120.9020.5720,497
27 Dec 202321.0221.1020.9021.1020.7722,839
26 Dec 202321.4021.4021.0521.0620.7325,660
22 Dec 202321.2521.5221.2521.5121.1717,055
21 Dec 202320.8621.2520.8621.2520.9118,530
20 Dec 202320.5920.9020.5020.9020.5734,970
19 Dec 202320.6421.1020.5320.7720.4424,614
18 Dec 202321.0521.0720.4520.6320.3020,791
15 Dec 202321.1021.1420.9921.0920.7622,856
14 Dec 202320.6221.1420.6221.0820.7520,957
14 Dec 20230.351563 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...