Athene Holding Ltd. 7.250% Fixe (ATHS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 25.06 | 25.13 | 24.97 | 25.03 | 25.03 | 165,448 |
| May 07, 2024 | 25.16 | 25.25 | 25.04 | 25.09 | 25.09 | 204,300 |
| May 06, 2024 | 25.12 | 25.12 | 25.05 | 25.11 | 25.11 | 166,300 |
| May 03, 2024 | 25.17 | 25.17 | 25.07 | 25.10 | 25.10 | 165,400 |
| May 02, 2024 | 25.00 | 25.14 | 24.93 | 25.07 | 25.07 | 276,600 |
| May 01, 2024 | 24.91 | 25.03 | 24.79 | 25.00 | 25.00 | 94,200 |
| Apr 30, 2024 | 24.94 | 24.98 | 24.80 | 24.91 | 24.91 | 51,900 |
| Apr 29, 2024 | 24.88 | 24.94 | 24.83 | 24.94 | 24.94 | 38,500 |
| Apr 26, 2024 | 24.84 | 24.95 | 24.82 | 24.83 | 24.83 | 51,700 |
| Apr 25, 2024 | 24.77 | 24.87 | 24.66 | 24.77 | 24.77 | 143,100 |
| Apr 24, 2024 | 25.00 | 25.00 | 24.84 | 24.92 | 24.92 | 79,700 |
| Apr 23, 2024 | 24.94 | 25.05 | 24.90 | 25.03 | 25.03 | 53,200 |
| Apr 22, 2024 | 24.94 | 25.01 | 24.89 | 24.94 | 24.94 | 105,400 |
| Apr 19, 2024 | 24.73 | 24.93 | 24.73 | 24.88 | 24.88 | 81,400 |
| Apr 18, 2024 | 24.80 | 24.89 | 24.72 | 24.73 | 24.73 | 183,700 |
| Apr 17, 2024 | 24.82 | 24.96 | 24.73 | 24.85 | 24.85 | 142,700 |
| Apr 16, 2024 | 24.70 | 24.90 | 24.67 | 24.71 | 24.71 | 202,900 |
| Apr 15, 2024 | 25.05 | 25.05 | 24.71 | 24.78 | 24.78 | 163,100 |
| Apr 12, 2024 | 25.13 | 25.16 | 25.02 | 25.04 | 25.04 | 36,500 |
| Apr 11, 2024 | 25.15 | 25.19 | 25.05 | 25.15 | 25.15 | 104,300 |
| Apr 10, 2024 | 25.16 | 25.22 | 24.99 | 25.18 | 25.18 | 257,600 |
| Apr 09, 2024 | 25.19 | 25.26 | 25.18 | 25.26 | 25.26 | 100,800 |
| Apr 08, 2024 | 25.15 | 25.18 | 25.13 | 25.14 | 25.14 | 93,600 |
| Apr 05, 2024 | 25.09 | 25.19 | 25.09 | 25.14 | 25.14 | 414,700 |
| Apr 04, 2024 | 25.26 | 25.31 | 25.07 | 25.13 | 25.13 | 257,400 |
| Apr 03, 2024 | 25.08 | 25.24 | 24.95 | 25.20 | 25.20 | 200,100 |
| Apr 02, 2024 | 25.20 | 25.22 | 25.07 | 25.15 | 25.15 | 274,200 |
| Apr 01, 2024 | 25.49 | 25.49 | 25.28 | 25.31 | 25.31 | 273,100 |
| Mar 28, 2024 | 25.46 | 25.60 | 25.44 | 25.48 | 25.48 | 3,366,900 |
| Mar 27, 2024 | 25.42 | 25.47 | 25.37 | 25.45 | 25.45 | 428,900 |
| Mar 26, 2024 | 25.42 | 25.45 | 25.36 | 25.40 | 25.40 | 279,500 |
| Mar 25, 2024 | 25.45 | 25.49 | 25.38 | 25.41 | 25.41 | 490,500 |
| Mar 22, 2024 | 25.51 | 25.54 | 25.43 | 25.45 | 25.45 | 233,000 |
| Mar 21, 2024 | 25.49 | 25.55 | 25.46 | 25.49 | 25.49 | 482,100 |
| Mar 20, 2024 | 25.38 | 25.52 | 25.35 | 25.42 | 25.42 | 589,400 |
| Mar 19, 2024 | 25.41 | 25.49 | 25.32 | 25.38 | 25.38 | 636,300 |
| Mar 18, 2024 | 25.46 | 25.55 | 25.39 | 25.43 | 25.43 | 1,456,900 |
| Mar 15, 2024 | 25.16 | 25.42 | 25.16 | 25.38 | 25.38 | 1,484,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.