NYSE - Delayed Quote USD

Athene Holding Ltd. (ATH-PB)

Compare
21.99 -0.10 (-0.46%)
At close: November 19 at 3:51 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 22.22 22.22 21.91 21.99 21.99 11,082
Nov 18, 2024 21.90 22.11 21.75 22.09 22.09 24,076
Nov 15, 2024 21.81 21.93 21.66 21.90 21.90 11,593
Nov 14, 2024 22.02 22.24 21.80 21.89 21.89 19,327
Nov 13, 2024 22.40 22.40 21.90 21.96 21.96 51,666
Nov 12, 2024 22.88 22.92 22.22 22.23 22.23 21,718
Nov 11, 2024 23.38 23.38 22.79 22.88 22.88 28,904
Nov 8, 2024 22.86 23.53 22.86 23.50 23.50 18,200
Nov 7, 2024 22.94 23.09 22.76 23.04 23.04 22,222
Nov 6, 2024 22.97 23.12 22.85 22.92 22.92 12,667
Nov 5, 2024 22.49 23.19 22.49 23.15 23.15 30,216
Nov 4, 2024 22.35 22.74 22.35 22.74 22.74 12,751
Nov 1, 2024 22.30 22.30 22.01 22.21 22.21 15,104
Oct 31, 2024 22.31 22.31 22.08 22.21 22.21 16,068
Oct 30, 2024 22.62 22.67 22.17 22.17 22.17 10,157
Oct 29, 2024 22.37 22.55 22.14 22.41 22.41 12,204
Oct 28, 2024 22.68 22.79 22.35 22.41 22.41 10,202
Oct 25, 2024 22.71 22.75 22.48 22.50 22.50 12,075
Oct 24, 2024 22.47 22.65 22.47 22.61 22.61 11,766
Oct 23, 2024 22.94 22.94 22.52 22.56 22.56 16,650
Oct 22, 2024 22.68 22.94 22.65 22.94 22.94 23,936
Oct 21, 2024 22.88 22.92 22.61 22.73 22.73 43,912
Oct 18, 2024 23.04 23.07 22.81 22.81 22.81 14,949
Oct 17, 2024 23.01 23.09 22.93 23.04 23.04 11,223
Oct 16, 2024 23.11 23.19 23.04 23.17 23.17 11,621
Oct 15, 2024 22.67 23.27 22.67 23.06 23.06 17,146
Oct 14, 2024 22.78 22.95 22.58 22.78 22.78 12,484
Oct 11, 2024 22.51 22.78 22.51 22.78 22.78 8,239
Oct 10, 2024 22.62 22.70 22.49 22.53 22.53 12,205
Oct 9, 2024 22.75 22.94 22.51 22.51 22.51 40,187
Oct 8, 2024 22.94 22.96 22.71 22.77 22.77 56,294
Oct 7, 2024 22.99 22.99 22.83 22.84 22.84 21,374
Oct 4, 2024 22.92 23.01 22.81 23.01 23.01 32,366
Oct 3, 2024 22.93 22.99 22.89 22.92 22.92 14,788
Oct 2, 2024 22.55 22.81 22.51 22.80 22.80 8,478
Oct 1, 2024 22.60 22.71 22.42 22.70 22.70 23,252
Sep 30, 2024 22.87 22.98 22.45 22.50 22.50 98,974
Sep 27, 2024 22.85 22.86 22.72 22.84 22.84 30,344
Sep 26, 2024 22.70 22.79 22.70 22.76 22.76 10,855
Sep 25, 2024 22.84 22.95 22.63 22.77 22.77 32,883
Sep 24, 2024 22.69 22.86 22.57 22.85 22.85 28,234
Sep 23, 2024 22.96 22.96 22.62 22.71 22.71 21,039
Sep 20, 2024 22.57 22.79 22.54 22.75 22.75 14,771
Sep 19, 2024 22.52 22.67 22.52 22.67 22.67 25,190
Sep 18, 2024 22.43 22.69 22.38 22.39 22.39 31,739
Sep 17, 2024 22.47 22.58 22.28 22.57 22.57 28,295
Sep 16, 2024 22.35 22.45 22.20 22.45 22.45 21,822
Sep 13, 2024 0.35 Dividend
Sep 13, 2024 22.16 22.49 22.13 22.20 22.20 17,818
Sep 12, 2024 22.50 22.53 22.39 22.51 22.16 69,437
Sep 11, 2024 22.82 22.94 22.39 22.39 22.04 115,424
Sep 10, 2024 22.88 23.00 22.80 22.88 22.52 17,292
Sep 9, 2024 22.85 22.94 22.73 22.94 22.58 17,257
Sep 6, 2024 22.66 22.80 22.56 22.75 22.39 32,278
Sep 5, 2024 22.70 22.74 22.59 22.63 22.28 16,076
Sep 4, 2024 22.37 22.52 22.37 22.51 22.16 4,748
Sep 3, 2024 22.42 22.49 22.31 22.40 22.05 6,000
Aug 30, 2024 22.71 22.71 22.31 22.41 22.06 13,440
Aug 29, 2024 22.61 22.68 22.60 22.62 22.27 13,829
Aug 28, 2024 22.55 22.60 22.48 22.60 22.25 10,193
Aug 27, 2024 22.51 22.55 22.45 22.53 22.18 12,810
Aug 26, 2024 22.60 22.65 22.47 22.61 22.26 11,026
Aug 23, 2024 22.33 22.60 22.33 22.60 22.25 13,662
Aug 22, 2024 22.32 22.39 22.31 22.31 21.96 8,741
Aug 21, 2024 22.16 22.42 22.16 22.38 22.03 19,701
Aug 20, 2024 22.17 22.25 22.04 22.22 21.88 18,220
Aug 19, 2024 21.93 22.14 21.93 22.07 21.72 8,633
Aug 16, 2024 21.90 22.04 21.81 21.95 21.61 12,705
Aug 15, 2024 21.86 21.94 21.75 21.75 21.41 12,505
Aug 14, 2024 21.85 22.09 21.85 21.95 21.61 17,089
Aug 13, 2024 21.77 21.91 21.61 21.86 21.52 31,900
Aug 12, 2024 21.70 21.76 21.55 21.76 21.42 12,264
Aug 9, 2024 21.55 21.73 21.55 21.72 21.38 13,850
Aug 8, 2024 21.51 21.68 21.46 21.68 21.34 12,068
Aug 7, 2024 21.33 21.52 21.24 21.52 21.18 9,846
Aug 6, 2024 20.87 21.34 20.87 21.33 21.00 15,467
Aug 5, 2024 20.90 21.15 20.53 20.93 20.60 11,211
Aug 2, 2024 21.45 21.45 21.16 21.20 20.87 52,347
Aug 1, 2024 21.36 21.69 21.36 21.49 21.15 43,855
Jul 31, 2024 21.85 21.85 21.35 21.36 21.03 64,230
Jul 30, 2024 21.59 21.73 21.56 21.65 21.31 8,597
Jul 29, 2024 21.64 21.75 21.59 21.59 21.25 17,413
Jul 26, 2024 21.60 21.65 21.58 21.64 21.30 3,656
Jul 25, 2024 21.54 21.76 21.54 21.57 21.23 12,213
Jul 24, 2024 21.94 21.94 21.52 21.58 21.24 13,709
Jul 23, 2024 22.03 22.05 21.85 21.85 21.51 8,731
Jul 22, 2024 22.06 22.09 21.88 21.94 21.60 24,304
Jul 19, 2024 21.80 22.06 21.80 22.05 21.71 33,564
Jul 18, 2024 21.97 22.10 21.88 21.90 21.56 41,289
Jul 17, 2024 21.87 22.09 21.87 21.96 21.62 21,146
Jul 16, 2024 21.87 22.04 21.87 22.02 21.68 13,177
Jul 15, 2024 21.75 22.00 21.75 21.78 21.44 8,950
Jul 12, 2024 21.70 22.02 21.70 21.87 21.53 12,107
Jul 11, 2024 21.90 22.05 21.77 21.87 21.53 25,226
Jul 10, 2024 21.62 21.84 21.50 21.68 21.34 12,813
Jul 9, 2024 21.61 21.67 21.51 21.51 21.17 28,057
Jul 8, 2024 21.68 21.85 21.61 21.61 21.27 27,098
Jul 5, 2024 21.69 21.72 21.59 21.65 21.31 10,978
Jul 3, 2024 21.52 21.77 21.45 21.75 21.41 8,012
Jul 2, 2024 21.57 21.59 21.40 21.42 21.09 21,158
Jul 1, 2024 21.69 21.83 21.31 21.42 21.09 29,423
Jun 28, 2024 22.04 22.04 21.53 21.53 21.19 24,073
Jun 27, 2024 21.93 22.23 21.89 21.89 21.55 56,387
Jun 26, 2024 21.21 22.09 21.00 22.01 21.67 139,537
Jun 25, 2024 20.97 21.28 20.97 21.28 20.95 25,610
Jun 24, 2024 20.78 21.03 20.78 21.01 20.68 18,527
Jun 21, 2024 20.68 20.89 20.68 20.85 20.52 12,389
Jun 20, 2024 20.81 20.85 20.69 20.77 20.45 23,926
Jun 18, 2024 20.66 20.85 20.51 20.84 20.51 32,428
Jun 17, 2024 20.56 20.69 20.46 20.69 20.37 21,728
Jun 14, 2024 0.35 Dividend
Jun 14, 2024 20.71 20.77 20.53 20.76 20.44 19,178
Jun 13, 2024 20.98 21.13 20.89 21.06 20.39 20,235
Jun 12, 2024 20.94 21.10 20.84 20.90 20.23 45,161
Jun 11, 2024 20.75 20.87 20.65 20.76 20.09 26,663
Jun 10, 2024 20.78 20.89 20.72 20.80 20.13 12,099
Jun 7, 2024 20.79 20.98 20.77 20.87 20.20 24,925
Jun 6, 2024 21.30 21.35 20.89 20.95 20.28 87,884
Jun 5, 2024 21.38 21.45 21.21 21.29 20.61 12,288
Jun 4, 2024 21.63 21.79 21.39 21.47 20.78 10,718
Jun 3, 2024 21.74 21.82 21.48 21.62 20.93 26,423
May 31, 2024 21.46 21.97 21.46 21.75 21.05 25,769
May 30, 2024 21.30 21.69 21.26 21.69 20.99 14,861
May 29, 2024 21.36 21.40 21.11 21.30 20.62 12,621
May 28, 2024 21.51 21.69 21.40 21.50 20.81 14,206
May 24, 2024 21.36 21.67 21.18 21.67 20.98 14,124
May 23, 2024 21.48 21.49 20.98 21.39 20.70 101,999
May 22, 2024 21.32 21.51 21.25 21.45 20.76 28,870
May 21, 2024 21.42 21.47 21.26 21.47 20.78 36,416
May 20, 2024 21.45 21.50 21.29 21.50 20.81 14,080
May 17, 2024 21.24 21.37 21.24 21.35 20.67 14,655
May 16, 2024 21.29 21.49 21.18 21.45 20.76 12,025
May 15, 2024 21.01 21.51 20.99 21.51 20.82 13,563
May 14, 2024 21.07 21.13 20.78 20.95 20.28 31,036
May 13, 2024 21.35 21.35 21.03 21.20 20.52 13,804
May 10, 2024 20.91 21.19 20.88 21.19 20.51 11,810
May 9, 2024 20.93 21.02 20.83 20.98 20.31 17,666
May 8, 2024 21.16 21.16 20.89 21.07 20.39 14,907
May 7, 2024 21.28 21.34 21.13 21.16 20.48 12,330
May 6, 2024 20.91 21.22 20.86 21.22 20.54 13,459
May 3, 2024 21.00 21.02 20.70 20.90 20.23 10,865
May 2, 2024 20.59 20.84 20.49 20.81 20.14 11,037
May 1, 2024 20.52 20.87 20.26 20.60 19.94 22,874
Apr 30, 2024 20.65 20.89 20.55 20.68 20.02 27,893
Apr 29, 2024 20.68 20.90 20.44 20.82 20.15 26,078
Apr 26, 2024 20.33 20.67 20.31 20.45 19.79 12,676
Apr 25, 2024 20.32 20.46 20.27 20.46 19.80 15,357
Apr 24, 2024 20.80 20.80 20.32 20.73 20.07 11,183
Apr 23, 2024 20.50 20.77 20.34 20.77 20.10 12,974
Apr 22, 2024 20.34 20.58 20.34 20.57 19.91 13,301
Apr 19, 2024 20.04 20.48 20.04 20.44 19.78 45,531
Apr 18, 2024 20.27 20.34 19.97 20.12 19.48 24,373
Apr 17, 2024 20.15 20.45 20.00 20.36 19.71 16,391
Apr 16, 2024 20.11 20.28 19.97 20.10 19.46 19,556
Apr 15, 2024 20.36 20.36 19.91 20.13 19.48 22,104
Apr 12, 2024 20.47 20.75 20.47 20.62 19.96 8,343
Apr 11, 2024 20.84 20.84 20.44 20.66 20.00 25,565
Apr 10, 2024 21.42 21.42 20.70 20.82 20.15 51,323
Apr 9, 2024 21.51 21.70 21.43 21.50 20.81 11,385
Apr 8, 2024 21.60 21.63 21.45 21.56 20.87 18,082
Apr 5, 2024 21.81 21.81 21.65 21.70 21.00 16,498
Apr 4, 2024 21.83 22.05 21.70 21.93 21.23 13,580
Apr 3, 2024 21.72 21.77 21.54 21.76 21.06 13,552
Apr 2, 2024 21.82 21.90 21.61 21.79 21.09 12,660
Apr 1, 2024 21.87 21.99 21.69 21.98 21.28 53,256
Mar 28, 2024 22.08 22.23 21.63 21.71 21.01 31,178
Mar 27, 2024 22.31 22.31 21.88 22.10 21.39 20,191
Mar 26, 2024 22.10 22.11 21.84 22.11 21.40 7,745
Mar 25, 2024 22.33 22.33 22.01 22.15 21.44 11,670
Mar 22, 2024 22.39 22.44 22.20 22.32 21.60 16,558
Mar 21, 2024 22.20 22.40 22.20 22.40 21.68 20,364
Mar 20, 2024 21.74 22.17 21.74 22.16 21.45 34,580
Mar 19, 2024 21.53 22.06 21.53 22.06 21.35 17,831
Mar 18, 2024 21.65 21.70 21.52 21.66 20.97 11,356
Mar 15, 2024 21.68 21.82 21.60 21.74 21.04 28,502
Mar 14, 2024 0.35 Dividend
Mar 14, 2024 22.00 22.02 21.72 21.94 21.24 9,910
Mar 13, 2024 22.20 22.49 22.17 22.30 21.24 18,477
Mar 12, 2024 22.15 22.22 21.90 22.20 21.15 17,103
Mar 11, 2024 22.17 22.18 21.95 22.14 21.09 20,864
Mar 8, 2024 22.14 22.20 22.00 22.16 21.11 18,059
Mar 7, 2024 21.89 22.15 21.77 22.15 21.10 30,333
Mar 6, 2024 21.59 21.75 21.56 21.74 20.71 17,991
Mar 5, 2024 21.65 21.75 21.48 21.54 20.52 7,880
Mar 4, 2024 21.75 21.97 21.49 21.59 20.57 17,738
Mar 1, 2024 21.78 22.14 21.59 21.96 20.92 29,391
Feb 29, 2024 22.15 22.38 21.88 21.95 20.91 42,879
Feb 28, 2024 22.09 22.33 21.85 22.17 21.12 23,701
Feb 27, 2024 22.49 22.58 22.11 22.36 21.30 13,809
Feb 26, 2024 22.40 22.58 22.28 22.58 21.51 16,184
Feb 23, 2024 22.14 22.40 22.00 22.39 21.33 27,183
Feb 22, 2024 21.89 22.12 21.74 22.06 21.02 15,056
Feb 21, 2024 21.60 21.99 21.60 21.92 20.88 22,749
Feb 20, 2024 21.48 21.85 21.48 21.78 20.75 10,827
Feb 16, 2024 21.56 21.68 21.56 21.65 20.63 12,414
Feb 15, 2024 21.34 21.72 21.34 21.67 20.64 18,890
Feb 14, 2024 21.23 21.72 21.23 21.56 20.54 18,616
Feb 13, 2024 21.53 21.53 21.10 21.41 20.40 37,494
Feb 12, 2024 21.84 21.90 21.58 21.75 20.72 21,389
Feb 9, 2024 21.79 21.91 21.64 21.83 20.80 13,973
Feb 8, 2024 21.56 21.82 21.16 21.82 20.79 22,838
Feb 7, 2024 21.31 21.62 21.21 21.47 20.45 27,753
Feb 6, 2024 21.35 21.55 20.99 21.26 20.25 40,198
Feb 5, 2024 21.67 21.85 21.40 21.47 20.45 14,558
Feb 2, 2024 22.04 22.09 21.70 21.99 20.95 11,900
Feb 1, 2024 21.74 22.14 21.64 22.14 21.09 20,939
Jan 31, 2024 22.00 22.10 21.65 21.83 20.80 87,762
Jan 30, 2024 21.80 22.08 21.76 22.06 21.02 21,240
Jan 29, 2024 21.76 21.95 21.63 21.84 20.81 33,855
Jan 26, 2024 21.59 21.82 21.48 21.82 20.79 14,787
Jan 25, 2024 21.21 21.59 21.19 21.53 20.51 54,846
Jan 24, 2024 21.08 21.32 21.08 21.24 20.24 51,362
Jan 23, 2024 21.40 21.40 21.08 21.33 20.32 21,392
Jan 22, 2024 21.13 21.36 21.04 21.35 20.34 36,777
Jan 19, 2024 21.24 21.24 20.84 21.13 20.13 26,242
Jan 18, 2024 21.30 21.30 20.53 21.27 20.26 20,663
Jan 17, 2024 21.61 21.75 21.29 21.30 20.29 35,738
Jan 16, 2024 22.06 22.17 21.73 21.77 20.74 11,594
Jan 12, 2024 21.94 22.25 21.69 22.17 21.12 13,035
Jan 11, 2024 21.75 22.20 21.75 21.98 20.94 19,045
Jan 10, 2024 21.67 22.05 21.67 22.05 21.01 18,595
Jan 9, 2024 21.45 21.83 21.45 21.75 20.72 14,287
Jan 8, 2024 21.73 21.79 21.39 21.63 20.61 29,696
Jan 5, 2024 21.58 21.83 21.58 21.83 20.80 17,391
Jan 4, 2024 21.15 21.60 21.15 21.52 20.50 29,383
Jan 3, 2024 21.31 21.57 20.97 21.15 20.15 29,525
Jan 2, 2024 21.27 21.41 20.97 21.36 20.35 29,602
Dec 29, 2023 21.05 21.45 20.65 21.37 20.36 54,865
Dec 28, 2023 20.90 21.17 20.71 20.90 19.91 20,497
Dec 27, 2023 21.02 21.10 20.90 21.10 20.10 22,839
Dec 26, 2023 21.40 21.40 21.05 21.06 20.06 25,660
Dec 22, 2023 21.25 21.52 21.25 21.51 20.49 17,055
Dec 21, 2023 20.86 21.25 20.86 21.25 20.24 18,530
Dec 20, 2023 20.59 20.90 20.50 20.90 19.91 34,970
Dec 19, 2023 20.64 21.10 20.53 20.77 19.79 24,614
Dec 18, 2023 21.05 21.07 20.45 20.63 19.65 20,791
Dec 15, 2023 21.10 21.14 20.99 21.09 20.09 22,856
Dec 14, 2023 0.35 Dividend
Dec 14, 2023 20.62 21.14 20.62 21.08 20.08 20,957
Dec 13, 2023 20.37 20.93 20.37 20.93 19.60 28,142
Dec 12, 2023 20.54 20.60 20.38 20.47 19.17 7,047
Dec 11, 2023 20.53 20.62 20.30 20.37 19.08 18,792
Dec 8, 2023 20.85 20.85 20.41 20.41 19.12 24,893
Dec 7, 2023 20.68 20.95 20.68 20.74 19.43 15,639
Dec 6, 2023 20.83 21.00 20.74 20.75 19.44 14,316
Dec 5, 2023 20.82 21.08 20.68 20.94 19.61 14,164
Dec 4, 2023 20.72 21.07 20.71 20.90 19.58 16,447
Dec 1, 2023 20.67 21.07 20.35 20.89 19.57 19,512
Nov 30, 2023 20.21 20.67 20.00 20.67 19.36 48,279
Nov 29, 2023 19.84 20.39 19.84 20.34 19.05 22,182
Nov 28, 2023 19.90 20.00 19.66 19.84 18.58 32,676
Nov 27, 2023 19.65 20.08 19.65 19.81 18.56 21,892
Nov 24, 2023 19.68 19.83 19.64 19.64 18.40 3,174
Nov 22, 2023 19.90 20.11 19.56 19.56 18.32 23,164
Nov 21, 2023 20.14 20.53 19.79 19.83 18.57 25,321
Nov 20, 2023 20.09 20.60 20.09 20.14 18.86 12,171

Related Tickers