Canada markets closed

Athene Holding Ltd. (ATH-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.81+0.21 (+1.02%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202420.5920.8420.4920.8120.8111,037
May 01, 202420.5220.8720.2620.6020.6022,874
Apr 30, 202420.6520.8920.5520.6820.6827,893
Apr 29, 202420.6820.9020.4420.8220.8226,078
Apr 26, 202420.3320.6720.3120.4520.4512,676
Apr 25, 202420.3220.4620.2720.4620.4615,357
Apr 24, 202420.8020.8020.3220.7320.7311,183
Apr 23, 202420.5020.7720.3420.7720.7712,974
Apr 22, 202420.3420.5820.3420.5720.5713,301
Apr 19, 202420.0420.4820.0420.4420.4445,531
Apr 18, 202420.2720.3419.9720.1220.1224,373
Apr 17, 202420.1520.4520.0020.3620.3616,391
Apr 16, 202420.1120.2819.9720.1020.1019,556
Apr 15, 202420.3620.3619.9120.1320.1322,104
Apr 12, 202420.4720.7520.4720.6220.628,343
Apr 11, 202420.8420.8420.4420.6620.6625,565
Apr 10, 202421.4221.4220.7020.8220.8251,323
Apr 09, 202421.5121.7021.4321.5021.5011,385
Apr 08, 202421.6021.6321.4521.5621.5618,082
Apr 05, 202421.8121.8121.6521.7021.7016,498
Apr 04, 202421.8322.0521.7021.9321.9313,580
Apr 03, 202421.7221.7721.5421.7621.7613,552
Apr 02, 202421.8221.9021.6121.7921.7912,660
Apr 01, 202421.8721.9921.6921.9821.9853,256
Mar 28, 202422.0822.2321.6321.7121.7131,178
Mar 27, 202422.3122.3121.8822.1022.1020,191
Mar 26, 202422.1022.1121.8422.1122.117,745
Mar 25, 202422.3322.3322.0122.1522.1511,670
Mar 22, 202422.3922.4422.2022.3222.3216,558
Mar 21, 202422.2022.4022.2022.4022.4020,364
Mar 20, 202421.7422.1721.7422.1622.1634,580
Mar 19, 202421.5322.0621.5322.0622.0617,831
Mar 18, 202421.6521.7021.5221.6621.6611,356
Mar 15, 202421.6821.8221.6021.7421.7428,502
Mar 14, 202422.0022.0221.7221.9421.949,910
Mar 14, 20240.351563 Dividend
Mar 13, 202422.2022.4922.1722.3021.9518,477
Mar 12, 202422.1522.2221.9022.2021.8517,103
Mar 11, 202422.1722.1821.9522.1421.7920,864
Mar 08, 202422.1422.2022.0022.1621.8118,059
Mar 07, 202421.8922.1521.7722.1521.8030,333
Mar 06, 202421.5921.7521.5621.7421.4017,991
Mar 05, 202421.6521.7521.4821.5421.207,880
Mar 04, 202421.7521.9721.4921.5921.2517,738
Mar 01, 202421.7822.1421.5921.9621.6129,391
Feb 29, 202422.1522.3821.8821.9521.6042,879
Feb 28, 202422.0922.3321.8522.1721.8223,701
Feb 27, 202422.4922.5822.1122.3622.0113,809
Feb 26, 202422.4022.5822.2822.5822.2216,184
Feb 23, 202422.1422.4022.0022.3922.0427,183
Feb 22, 202421.8922.1221.7422.0621.7115,056
Feb 21, 202421.6021.9921.6021.9221.5722,749
Feb 20, 202421.4821.8521.4821.7821.4410,827
Feb 16, 202421.5621.6821.5621.6521.3112,414
Feb 15, 202421.3421.7221.3421.6721.3318,890
Feb 14, 202421.2321.7221.2321.5621.2218,616
Feb 13, 202421.5321.5321.1021.4121.0737,494
Feb 12, 202421.8421.9021.5821.7521.4121,389
Feb 09, 202421.7921.9121.6421.8321.4913,973
Feb 08, 202421.5621.8221.1621.8221.4822,838
Feb 07, 202421.3121.6221.2121.4721.1327,753
Feb 06, 202421.3521.5520.9921.2620.9240,198
Feb 05, 202421.6721.8521.4021.4721.1314,558
Feb 02, 202422.0422.0921.7021.9921.6411,900
Feb 01, 202421.7422.1421.6422.1421.7920,939
Jan 31, 202422.0022.1021.6521.8321.4987,762
Jan 30, 202421.8022.0821.7622.0621.7121,240
Jan 29, 202421.7621.9521.6321.8421.5033,855
Jan 26, 202421.5921.8221.4821.8221.4814,787
Jan 25, 202421.2121.5921.1921.5321.1954,846
Jan 24, 202421.0821.3221.0821.2420.9151,362
Jan 23, 202421.4021.4021.0821.3320.9921,392
Jan 22, 202421.1321.3621.0421.3521.0136,777
Jan 19, 202421.2421.2420.8421.1320.8026,242
Jan 18, 202421.3021.3020.5321.2720.9320,663
Jan 17, 202421.6121.7521.2921.3020.9635,738
Jan 16, 202422.0622.1721.7321.7721.4311,594
Jan 12, 202421.9422.2521.6922.1721.8213,035
Jan 11, 202421.7522.2021.7521.9821.6319,045
Jan 10, 202421.6722.0521.6722.0521.7018,595
Jan 09, 202421.4521.8321.4521.7521.4114,287
Jan 08, 202421.7321.7921.3921.6321.2929,696
Jan 05, 202421.5821.8321.5821.8321.4917,391
Jan 04, 202421.1521.6021.1521.5221.1829,383
Jan 03, 202421.3121.5720.9721.1520.8229,525
Jan 02, 202421.2721.4120.9721.3621.0229,602
Dec 29, 202321.0521.4520.6521.3721.0354,865
Dec 28, 202320.9021.1720.7120.9020.5720,497
Dec 27, 202321.0221.1020.9021.1020.7722,839
Dec 26, 202321.4021.4021.0521.0620.7325,660
Dec 22, 202321.2521.5221.2521.5121.1717,055
Dec 21, 202320.8621.2520.8621.2520.9118,530
Dec 20, 202320.5920.9020.5020.9020.5734,970
Dec 19, 202320.6421.1020.5320.7720.4424,614
Dec 18, 202321.0521.0720.4520.6320.3020,791
Dec 15, 202321.1021.1420.9921.0920.7622,856
Dec 14, 202320.6221.1420.6221.0820.7520,957
Dec 14, 20230.351563 Dividend
Dec 13, 202320.3720.9320.3720.9320.2528,142
Dec 12, 202320.5420.6020.3820.4719.817,047
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...