Canada markets closed

Athene Holding Ltd. (ATH-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.890.00 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202424.8224.9924.8424.8924.8918,409
Apr 25, 202424.8524.9224.7224.8924.8925,572
Apr 24, 202425.0525.0524.8224.9724.9726,935
Apr 23, 202424.8325.0624.8325.0525.0520,454
Apr 22, 202424.8024.9324.8024.8724.8718,153
Apr 19, 202424.7824.9224.7524.8024.8021,916
Apr 18, 202424.7724.8724.7524.7624.7628,258
Apr 17, 202424.8424.9324.8024.8324.8320,922
Apr 16, 202424.7424.8524.6024.8424.8461,383
Apr 15, 202424.8024.8424.7324.7724.77104,177
Apr 12, 202424.7324.8524.7324.8124.8113,721
Apr 11, 202424.7624.8524.6424.8524.8525,461
Apr 10, 202424.7924.9124.6724.7524.7559,063
Apr 09, 202424.8725.0024.8224.8724.8739,296
Apr 08, 202424.9524.9924.8524.8824.8814,370
Apr 05, 202425.0025.1824.9424.9924.9954,030
Apr 04, 202424.9125.1724.9125.1325.1321,693
Apr 03, 202424.9024.9924.8624.8924.8933,213
Apr 02, 202424.8724.9724.8324.8924.8923,047
Apr 01, 202424.8825.0024.7525.0025.0040,473
Mar 28, 202424.9225.0824.7624.8624.8672,217
Mar 27, 202424.9224.9924.8724.8824.8852,888
Mar 26, 202424.9325.0524.8424.9024.9053,456
Mar 25, 202425.0725.1524.9225.0525.0518,792
Mar 22, 202425.2525.2625.0125.1425.1427,801
Mar 21, 202425.1025.2625.0725.2525.2533,883
Mar 20, 202424.8625.1524.8625.0325.0331,382
Mar 19, 202424.7725.0724.7724.8424.84131,636
Mar 18, 202424.7924.8824.7424.7724.7776,703
Mar 15, 202424.9424.9424.7424.7524.7598,062
Mar 14, 202424.9825.1524.7524.9724.9769,101
Mar 14, 20240.398438 Dividend
Mar 13, 202425.0925.3525.0425.2924.8943,007
Mar 12, 202425.1425.2425.0625.2124.8179,971
Mar 11, 202425.1925.3125.0825.0824.6814,126
Mar 08, 202425.0925.2125.0925.2124.8123,210
Mar 07, 202425.0925.2525.0125.0824.6851,127
Mar 06, 202425.1025.2725.0225.0424.6547,512
Mar 05, 202425.0125.1625.0025.0824.6852,925
Mar 04, 202425.0025.1725.0025.0124.6227,222
Mar 01, 202425.0425.2025.0125.0624.6757,104
Feb 29, 202424.9425.1824.9425.0624.67190,941
Feb 28, 202425.3625.3624.9525.0024.6137,423
Feb 27, 202425.3525.4725.1725.2424.8418,873
Feb 26, 202425.3825.4725.1625.3424.9421,542
Feb 23, 202425.1725.6425.1725.4725.0772,754
Feb 22, 202425.1925.3025.1225.2024.8015,175
Feb 21, 202424.9425.1524.9425.1024.7028,642
Feb 20, 202424.8925.0524.8925.0124.6220,689
Feb 16, 202424.9224.9724.8524.9724.5829,670
Feb 15, 202425.0025.0724.8525.0524.6624,403
Feb 14, 202424.8325.0824.7625.0024.6123,519
Feb 13, 202424.9524.9524.7724.9024.5137,035
Feb 12, 202424.8125.0824.8125.0824.6856,706
Feb 09, 202424.8024.9824.8024.9024.5132,108
Feb 08, 202424.7524.9524.7424.8824.4834,253
Feb 07, 202424.7124.9724.7124.7424.3529,921
Feb 06, 202424.9824.9824.6824.6824.2937,555
Feb 05, 202424.8925.0024.8624.8924.5099,523
Feb 02, 202424.9925.0524.9324.9724.5823,176
Feb 01, 202424.9525.1124.9025.0624.6639,223
Jan 31, 202425.1025.2424.8824.9424.55172,536
Jan 30, 202425.1625.2525.1625.2324.8348,874
Jan 29, 202425.2025.3425.2025.2524.8638,789
Jan 26, 202425.0825.3925.0825.3224.9268,449
Jan 25, 202425.1225.3225.1225.2324.8366,118
Jan 24, 202424.9725.2324.8625.0824.6866,095
Jan 23, 202424.8124.9824.7424.8924.5027,858
Jan 22, 202424.8324.9824.7124.8424.4565,550
Jan 19, 202424.6524.8924.6524.8924.5021,373
Jan 18, 202424.6724.9024.6024.7124.3241,400
Jan 17, 202424.6024.9224.5924.7224.3348,333
Jan 16, 202424.7324.7824.5824.6424.2579,995
Jan 12, 202424.6724.9024.5824.7824.39155,729
Jan 11, 202424.7024.9524.5324.6324.2473,436
Jan 10, 202424.8124.9924.6424.9224.5329,669
Jan 09, 202425.0025.0024.8024.8124.42154,608
Jan 08, 202424.8925.1124.7824.9324.5427,757
Jan 05, 202424.7924.9124.6024.8524.46194,795
Jan 04, 202424.3924.7024.3924.7024.3122,968
Jan 03, 202424.4124.6924.4124.5124.1244,050
Jan 02, 202424.2524.6424.2524.5624.1740,070
Dec 29, 202324.5224.6524.1524.2223.84117,438
Dec 28, 202324.9725.0124.5524.6124.2248,582
Dec 27, 202324.9625.1024.8124.9424.5534,502
Dec 26, 202325.1525.1524.9925.0624.6719,568
Dec 22, 202325.2425.2425.0725.1724.7821,893
Dec 21, 202325.1125.2425.1125.1724.7759,408
Dec 20, 202325.1025.2725.1025.2124.81114,746
Dec 19, 202325.0125.3125.0125.1524.75105,616
Dec 18, 202324.9325.2724.9325.1924.79154,809
Dec 15, 202324.8225.1624.8225.1524.7540,015
Dec 14, 202325.0025.1824.7025.1224.72164,796
Dec 14, 20230.398438 Dividend
Dec 13, 202324.9525.1024.7025.1024.3143,161
Dec 12, 202324.9325.0124.7125.0024.22152,707
Dec 11, 202324.6224.9524.6224.9324.1575,889
Dec 08, 202324.7224.7824.6624.7223.9428,444
Dec 07, 202324.7025.0024.7024.7023.9229,881
Dec 06, 202325.0025.1824.6924.7023.9235,572
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...