UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.20 +0.94 (+1.20%) GOLD FUTURES
2,343.20 -31.80 (-1.34%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,226.01 +1,349.84 (+2.76%)
Athene Holding Ltd. 7.250% Fixe (ATHS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 25.09 | 25.13 | 25.08 | 25.09 | 25.09 | 34,898 |
| 10 May 2024 | 25.06 | 25.12 | 25.00 | 25.04 | 25.04 | 67,700 |
| 09 May 2024 | 25.05 | 25.12 | 24.99 | 25.09 | 25.09 | 56,800 |
| 08 May 2024 | 25.06 | 25.13 | 24.97 | 25.03 | 25.03 | 165,400 |
| 07 May 2024 | 25.16 | 25.25 | 25.04 | 25.09 | 25.09 | 204,300 |
| 06 May 2024 | 25.12 | 25.12 | 25.05 | 25.11 | 25.11 | 166,300 |
| 03 May 2024 | 25.17 | 25.17 | 25.07 | 25.10 | 25.10 | 165,400 |
| 02 May 2024 | 25.00 | 25.14 | 24.93 | 25.07 | 25.07 | 276,600 |
| 01 May 2024 | 24.91 | 25.03 | 24.79 | 25.00 | 25.00 | 94,200 |
| 30 Apr 2024 | 24.94 | 24.98 | 24.80 | 24.91 | 24.91 | 51,900 |
| 29 Apr 2024 | 24.88 | 24.94 | 24.83 | 24.94 | 24.94 | 38,500 |
| 26 Apr 2024 | 24.84 | 24.95 | 24.82 | 24.83 | 24.83 | 51,700 |
| 25 Apr 2024 | 24.77 | 24.87 | 24.66 | 24.77 | 24.77 | 143,100 |
| 24 Apr 2024 | 25.00 | 25.00 | 24.84 | 24.92 | 24.92 | 79,700 |
| 23 Apr 2024 | 24.94 | 25.05 | 24.90 | 25.03 | 25.03 | 53,200 |
| 22 Apr 2024 | 24.94 | 25.01 | 24.89 | 24.94 | 24.94 | 105,400 |
| 19 Apr 2024 | 24.73 | 24.93 | 24.73 | 24.88 | 24.88 | 81,400 |
| 18 Apr 2024 | 24.80 | 24.89 | 24.72 | 24.73 | 24.73 | 183,700 |
| 17 Apr 2024 | 24.82 | 24.96 | 24.73 | 24.85 | 24.85 | 142,700 |
| 16 Apr 2024 | 24.70 | 24.90 | 24.67 | 24.71 | 24.71 | 202,900 |
| 15 Apr 2024 | 25.05 | 25.05 | 24.71 | 24.78 | 24.78 | 163,100 |
| 12 Apr 2024 | 25.13 | 25.16 | 25.02 | 25.04 | 25.04 | 36,500 |
| 11 Apr 2024 | 25.15 | 25.19 | 25.05 | 25.15 | 25.15 | 104,300 |
| 10 Apr 2024 | 25.16 | 25.22 | 24.99 | 25.18 | 25.18 | 257,600 |
| 09 Apr 2024 | 25.19 | 25.26 | 25.18 | 25.26 | 25.26 | 100,800 |
| 08 Apr 2024 | 25.15 | 25.18 | 25.13 | 25.14 | 25.14 | 93,600 |
| 05 Apr 2024 | 25.09 | 25.19 | 25.09 | 25.14 | 25.14 | 414,700 |
| 04 Apr 2024 | 25.26 | 25.31 | 25.07 | 25.13 | 25.13 | 257,400 |
| 03 Apr 2024 | 25.08 | 25.24 | 24.95 | 25.20 | 25.20 | 200,100 |
| 02 Apr 2024 | 25.20 | 25.22 | 25.07 | 25.15 | 25.15 | 274,200 |
| 01 Apr 2024 | 25.49 | 25.49 | 25.28 | 25.31 | 25.31 | 273,100 |
| 28 Mar 2024 | 25.46 | 25.60 | 25.44 | 25.48 | 25.48 | 3,366,900 |
| 27 Mar 2024 | 25.42 | 25.47 | 25.37 | 25.45 | 25.45 | 428,900 |
| 26 Mar 2024 | 25.42 | 25.45 | 25.36 | 25.40 | 25.40 | 279,500 |
| 25 Mar 2024 | 25.45 | 25.49 | 25.38 | 25.41 | 25.41 | 490,500 |
| 22 Mar 2024 | 25.51 | 25.54 | 25.43 | 25.45 | 25.45 | 233,000 |
| 21 Mar 2024 | 25.49 | 25.55 | 25.46 | 25.49 | 25.49 | 482,100 |
| 20 Mar 2024 | 25.38 | 25.52 | 25.35 | 25.42 | 25.42 | 589,400 |
| 19 Mar 2024 | 25.41 | 25.49 | 25.32 | 25.38 | 25.38 | 636,300 |
| 18 Mar 2024 | 25.46 | 25.55 | 25.39 | 25.43 | 25.43 | 1,456,900 |
| 15 Mar 2024 | 25.16 | 25.42 | 25.16 | 25.38 | 25.38 | 1,484,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.