Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Athene Holding Ltd. (ATH-PA)

23.44
-0.07
(-0.30%)
At close: April 30 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202523.4423.6523.3423.4423.4468,927
Apr 29, 202523.6723.6723.5123.5123.5130,804
Apr 28, 202523.6923.7423.5123.6923.6933,447
Apr 25, 202523.8223.8523.5923.7723.7721,383
Apr 24, 202523.8523.8523.6723.6823.6819,052
Apr 23, 202523.6523.9023.6023.7423.7427,846
Apr 22, 202523.4723.6223.4323.5223.5229,110
Apr 21, 202523.4423.5723.3923.4223.4220,594
Apr 17, 202523.7423.7423.4523.4723.4759,371
Apr 16, 202523.6223.9023.6223.7223.7218,631
Apr 15, 202523.9023.9823.6623.7523.7533,414
Apr 14, 202523.8223.8223.6523.8023.8016,481
Apr 11, 202523.6723.7023.2423.6523.6536,544
Apr 10, 202523.6723.8623.3923.7823.7854,189
Apr 9, 202523.0823.7823.0523.7823.7831,720
Apr 8, 202522.8823.3122.8823.2123.2196,867
Apr 7, 202523.6323.6322.4522.7322.73115,735
Apr 4, 202524.1024.1023.4323.8223.82100,434
Apr 3, 202524.1424.2223.9924.1924.1992,835
Apr 2, 202524.3824.4224.2424.3024.3030,565
Apr 1, 202524.3724.4624.2824.2824.2846,483
Mar 31, 202524.5724.7124.3224.3324.33420,801
Mar 28, 202524.7624.7624.5424.6024.6064,682
Mar 27, 202524.7224.7624.5824.6124.6156,722
Mar 26, 202525.0425.0424.6724.7224.7232,680
Mar 25, 202524.9225.0624.9125.0425.0422,882
Mar 24, 202525.0325.0924.8424.9424.9432,521
Mar 21, 202524.9425.0624.8624.9424.9422,119
Mar 20, 202525.0525.0924.9125.0025.0042,984
Mar 19, 202524.8725.0824.6825.0425.0472,417
Mar 18, 202524.7824.9424.5224.8724.8797,295
Mar 17, 202524.8024.8424.7224.7624.7620,970
Mar 14, 2025 0.396875 Dividend
Mar 14, 202524.6124.7624.5224.7124.7123,682
Mar 13, 202524.8525.0224.6625.0224.6232,987
Mar 12, 202524.6524.8924.6524.8424.4554,832
Mar 11, 202524.7424.8724.6024.6424.25143,586
Mar 10, 202524.8924.9224.6624.7024.3134,042
Mar 7, 202525.0725.0724.7924.8924.5025,522
Mar 6, 202524.9925.0424.8524.9724.5727,861
Mar 5, 202525.0625.0624.9024.9824.5824,388
Mar 4, 202525.0525.1625.0225.0424.6433,981
Mar 3, 202525.1125.1925.0725.0824.6839,082
Feb 28, 202525.2725.3025.1125.1624.7643,963
Feb 27, 202525.1325.2625.0225.1824.78145,900
Feb 26, 202525.1025.1424.9325.1424.7424,683
Feb 25, 202524.9225.1624.8525.0324.6393,906
Feb 24, 202524.7024.8424.6424.7624.3721,070
Feb 21, 202524.7124.7624.5424.6624.2740,529
Feb 20, 202524.7524.7624.5624.7124.3217,686
Feb 19, 202524.7424.7424.5824.6624.2724,595
Feb 18, 202524.8024.8424.6724.6724.2824,799
Feb 14, 202524.9725.0724.8024.8124.4247,777
Feb 13, 202524.9624.9724.8124.8424.4560,540
Feb 12, 202524.5424.8624.4024.8024.4153,012
Feb 11, 202524.7024.7524.5824.6724.2820,639
Feb 10, 202524.7424.7524.6224.6224.2325,638
Feb 7, 202524.7224.7324.5524.5824.19305,532
Feb 6, 202524.8024.9024.6524.6824.2926,672
Feb 5, 202524.7524.9024.7524.7624.3746,142
Feb 4, 202524.5624.7524.5624.7024.3137,055
Feb 3, 202524.5824.7824.4524.6324.2432,004
Jan 31, 202524.9324.9324.5524.5924.2083,522
Jan 30, 202524.9424.9424.7924.8224.4315,890
Jan 29, 202524.8624.9124.7524.8324.4437,898
Jan 28, 202525.0825.0824.7824.8524.4628,837
Jan 27, 202524.6625.0824.6625.0024.6052,163
Jan 24, 202524.6124.7724.5824.6824.2913,662
Jan 23, 202524.6424.7724.5424.6824.2819,844
Jan 22, 202524.7624.7924.5924.6724.2820,830
Jan 21, 202524.5224.7924.4224.7424.3525,257
Jan 17, 202524.5224.6924.2824.3823.9952,235
Jan 16, 202524.6524.7824.3524.3623.9771,740
Jan 15, 202524.5824.7124.4224.6524.2629,452
Jan 14, 202524.0024.2924.0024.0823.7028,691
Jan 13, 202524.2024.2723.8524.0723.6991,599
Jan 10, 202524.1024.2924.0324.1723.79103,849
Jan 8, 202524.3324.4424.1824.2623.8849,417
Jan 7, 202524.7424.7424.2424.2723.8944,720
Jan 6, 202524.7624.8324.6124.7024.3130,340
Jan 3, 202524.6024.7924.5724.7724.3852,947
Jan 2, 202524.3824.5824.3424.5824.1948,918
Dec 31, 202423.8424.3623.8424.3623.97468,155
Dec 30, 202423.9824.1423.8124.0123.63363,687
Dec 27, 202423.8524.0523.8223.9023.5280,795
Dec 26, 202423.8323.9823.7323.9523.5733,688
Dec 24, 202424.2324.2323.8723.8923.5137,710
Dec 23, 202424.3024.3024.1424.2223.8430,852
Dec 20, 202424.2224.4524.0524.2223.8438,623
Dec 19, 202424.1024.2423.6124.1023.7288,151
Dec 18, 202424.3724.4324.1424.1523.7739,511
Dec 17, 202424.1524.3824.1024.3823.9952,089
Dec 16, 202424.1524.2524.0824.2323.8560,267
Dec 13, 2024 0.396875 Dividend
Dec 13, 202424.4024.5224.0124.0723.6976,489
Dec 12, 202424.9825.1524.6824.6923.91103,125
Dec 11, 202425.1825.3425.0025.0024.2135,626
Dec 10, 202425.4525.4525.0325.1724.3747,550
Dec 9, 202425.4325.5325.3025.5324.7215,691
Dec 6, 202425.5925.6025.4325.4324.6225,289
Dec 5, 202425.4725.6025.4225.6024.7927,161
Dec 4, 202425.3725.4825.2825.4224.6122,874
Dec 3, 202425.3525.4025.2225.3924.5946,017
Dec 2, 202425.5625.6025.3525.3624.5650,804
Nov 29, 202425.1325.7125.1325.7024.89154,729
Nov 27, 202425.2725.3325.1325.1324.3324,026
Nov 26, 202425.2325.2525.0425.2024.4045,115
Nov 25, 202425.2625.3825.1525.2524.4544,745
Nov 22, 202425.2825.3025.0825.2224.4219,269
Nov 21, 202425.0925.2324.9725.2024.4041,223
Nov 20, 202425.0925.1024.9024.9624.1719,873
Nov 19, 202425.2425.2424.8825.1524.3526,617
Nov 18, 202425.1425.2925.0525.2024.4048,263
Nov 15, 202425.0525.1324.8025.0624.2731,826
Nov 14, 202424.9325.1524.7424.9924.2053,458
Nov 13, 202425.0025.0024.8224.8824.0977,468
Nov 12, 202425.1225.2224.8224.8524.0664,746
Nov 11, 202425.4425.4425.0825.1224.3223,141
Nov 8, 202425.4025.5325.3825.3924.5934,465
Nov 7, 202425.4325.4625.2825.3624.5625,637
Nov 6, 202425.2525.5625.2525.4224.6116,348
Nov 5, 202425.4025.6725.2825.6024.7924,880
Nov 4, 202425.4025.4925.2625.4524.6421,159
Nov 1, 202425.2325.3725.1025.2624.4625,142
Oct 31, 202425.2525.3925.0025.0724.28321,031
Oct 30, 202425.3525.3925.1525.1624.3628,139
Oct 29, 202425.1625.2524.9825.2224.4226,448
Oct 28, 202425.0925.3624.9925.2324.4329,087
Oct 25, 202425.2125.3224.9125.0824.2924,298
Oct 24, 202425.0225.1624.8925.0924.3022,261
Oct 23, 202425.1325.1824.9624.9624.1729,202
Oct 22, 202425.2025.3825.1025.1524.3536,844
Oct 21, 202425.3425.3425.1025.1424.3415,104
Oct 18, 202425.3625.4525.2525.3424.5415,101
Oct 17, 202425.4325.5125.2325.4224.6126,035
Oct 16, 202425.1125.5125.1125.5124.7020,017
Oct 15, 202425.1225.4525.1225.3724.5723,922
Oct 14, 202425.0325.1925.0025.1824.3818,037
Oct 11, 202424.9525.1924.9025.1924.3922,530
Oct 10, 202424.9024.9824.7424.9624.1716,280
Oct 9, 202424.8025.0124.7224.9824.19102,079
Oct 8, 202424.9824.9824.8624.8824.0968,821
Oct 7, 202424.8324.9724.8024.9624.1728,025
Oct 4, 202424.9724.9924.7724.9324.1449,475
Oct 3, 202424.9325.0624.7824.9624.1729,641
Oct 2, 202424.8424.9824.7424.9324.1460,917
Oct 1, 202424.9024.9824.7424.8324.0553,534
Sep 30, 202425.0625.3024.6524.8424.05234,077
Sep 27, 202425.1025.3025.1025.2524.4534,715
Sep 26, 202425.3425.3725.1025.1024.3025,159
Sep 25, 202425.2825.4025.2825.3524.5523,144
Sep 24, 202425.1725.3225.0625.3024.5026,901
Sep 23, 202425.3525.3525.1125.3024.5024,721
Sep 20, 202425.1425.2925.1425.2624.4627,676
Sep 19, 202425.0925.3925.0925.3024.5041,770
Sep 18, 202425.1125.2025.0125.0124.2237,585
Sep 17, 202425.1625.2425.0825.1124.3139,949
Sep 16, 202425.1225.1925.0825.1824.3838,991
Sep 13, 2024 0.396875 Dividend
Sep 13, 202425.2225.2725.0925.1924.3935,592
Sep 12, 202425.1125.4525.1125.4524.2639,027
Sep 11, 202425.2525.3025.1125.1123.9435,224
Sep 10, 202425.2825.3325.0725.3324.1523,042
Sep 9, 202425.1725.2325.1025.1523.9726,426
Sep 6, 202425.1125.1724.8525.0423.8726,163
Sep 5, 202424.9125.1824.9125.1523.9724,682
Sep 4, 202424.9825.0424.8924.9123.7430,414
Sep 3, 202424.9025.0624.8524.8723.7125,730
Aug 30, 202425.2025.2824.7024.8523.69103,838
Aug 29, 202425.2625.2825.1825.1824.0016,562
Aug 28, 202425.1725.3525.1725.3024.1228,650
Aug 27, 202425.1325.2125.0325.0623.8915,710
Aug 26, 202425.0025.2024.9425.2024.0253,452
Aug 23, 202425.0025.0024.9525.0023.8338,125
Aug 22, 202424.9924.9924.8824.9923.8219,791
Aug 21, 202424.8325.0024.8124.9823.8138,193
Aug 20, 202424.6724.8124.6224.8023.6418,795
Aug 19, 202424.5024.7024.5024.6323.4825,564
Aug 16, 202424.3524.6324.3524.4223.2814,690
Aug 15, 202424.5824.6624.3424.3423.2038,170
Aug 14, 202424.6524.7424.5124.5123.3645,340
Aug 13, 202424.5824.6624.5124.6523.5023,704
Aug 12, 202424.5524.6424.4324.4323.2930,016
Aug 9, 202424.6124.6824.5724.5823.4333,035
Aug 8, 202424.4624.7324.4624.7323.5718,885
Aug 7, 202424.3624.6224.3624.5323.3838,982
Aug 6, 202424.0624.4524.0524.3923.2532,799
Aug 5, 202423.9524.2923.6724.1323.0073,581
Aug 2, 202424.4424.6424.3624.3623.2227,475
Aug 1, 202424.2024.6924.2024.6923.5338,179
Jul 31, 202424.4324.5924.2124.2523.1278,581
Jul 30, 202424.2224.5724.2224.5723.4221,724
Jul 29, 202424.3824.3824.1624.2123.0823,333
Jul 26, 202424.3424.4724.2124.2623.1336,143
Jul 25, 202424.4524.5424.2924.2923.1531,972
Jul 24, 202424.5724.6024.3124.3123.1735,693
Jul 23, 202424.7724.7724.5324.5523.4032,972
Jul 22, 202424.8024.8424.6524.6623.5125,879
Jul 19, 202424.6424.7924.4124.7923.6363,547
Jul 18, 202424.7224.7724.5624.7423.5821,155
Jul 17, 202424.5524.7224.4524.6623.5120,855
Jul 16, 202424.7924.7924.5424.6523.5027,282
Jul 15, 202424.7624.7924.4524.7523.5941,868
Jul 12, 202424.7924.8724.6924.8723.7130,002
Jul 11, 202424.5124.8924.5124.8323.6744,970
Jul 10, 202424.4024.6724.1224.4723.3354,141
Jul 9, 202424.4724.5024.3124.3923.2549,323
Jul 8, 202424.5024.5024.2824.4923.3446,913
Jul 5, 202424.4524.6724.3524.5623.4129,386
Jul 3, 202424.1724.5524.1724.4523.3118,425
Jul 2, 202423.9224.2623.9024.2623.1327,457
Jul 1, 202424.1324.6323.8023.8922.7777,156
Jun 28, 202424.6524.6723.8924.1222.9992,040
Jun 27, 202424.5624.6524.5624.6023.4539,704
Jun 26, 202424.3324.6724.2524.6723.5238,716
Jun 25, 202424.0824.3324.0224.3323.1937,861
Jun 24, 202423.7924.1023.7924.0722.9438,517
Jun 21, 202423.6624.0023.6623.8522.7339,015
Jun 20, 202423.7223.8723.6523.7022.5962,640
Jun 18, 202423.7123.9523.6623.6822.5797,654
Jun 17, 202423.7623.8923.6623.7522.6442,246
Jun 14, 2024 0.396875 Dividend
Jun 14, 202423.8823.9023.7223.7922.6827,438
Jun 13, 202424.2424.2524.1724.1722.6653,070
Jun 12, 202424.2224.5424.1424.1422.6363,040
Jun 11, 202424.1324.2024.1324.1422.6340,973
Jun 10, 202424.2024.3524.1324.2022.6920,389
Jun 7, 202424.2224.3524.1824.2722.7526,793
Jun 6, 202424.3524.5124.1724.3522.8347,794
Jun 5, 202424.3624.4224.2224.3622.8426,204
Jun 4, 202424.1224.4824.1224.4122.8924,383
Jun 3, 202424.1524.3124.0324.2822.7642,909
May 31, 202423.5424.3723.5424.2322.72161,089
May 30, 202423.6723.6923.5523.5722.1041,798
May 29, 202424.0124.0123.6023.6022.1335,374
May 28, 202424.0124.1823.9324.0122.5131,270
May 24, 202424.0324.0423.8523.9622.4625,315
May 23, 202424.0324.0623.7323.9922.4985,964
May 22, 202423.7924.0623.7423.9322.4436,936
May 21, 202424.0524.1623.8123.8822.3940,397
May 20, 202424.0324.2024.0124.1022.6034,192
May 17, 202424.0824.1024.0024.0522.5524,703
May 16, 202424.1624.2023.9724.2022.6927,850
May 15, 202424.0024.2023.8724.1522.6444,638
May 14, 202423.9224.0023.9023.9022.4122,406
May 13, 202424.0424.0523.9523.9522.4545,139
May 10, 202424.1124.1123.9624.0522.5534,446
May 9, 202423.9024.1623.9024.0422.5446,804
May 8, 202423.9324.0523.8123.9622.4684,753
May 7, 202423.9224.1123.9224.0522.5541,372
May 6, 202423.6724.0023.6623.8622.3733,586
May 3, 202423.6123.7223.4223.7222.2422,664
May 2, 202423.3423.5323.2123.4722.0043,050
May 1, 202423.5323.5323.2123.3321.8755,150

Related Tickers

BHFAM Brighthouse Financial, Inc.
14.34
-3.82%
 
JXN-PA Jackson Financial Inc.
25.95
+0.39%
 
BHFAO Brighthouse Financial, Inc.
19.77
-2.90%
 
ANG-PB American National Group Inc.
25.16
+0.20%
 
BHFAN Brighthouse Financial, Inc.
16.22
-2.29%
 
LNC-PD Lincoln National Corporation
27.12
+0.59%
 
BHFAP Brighthouse Financial, Inc.
20.03
-1.09%
 
MET-PF MetLife, Inc.
19.58
-1.16%
 
PUK Prudential plc
21.25
-2.03%
 
FG F&G Annuities & Life, Inc.
34.81
-2.47%