NYSE - Nasdaq Real Time Price USD

Athene Holding Ltd. (ATH-PA)

Compare
24.68
+0.01
+(0.02%)
As of January 23 at 3:37:14 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202524.6424.7724.5424.6824.68923
Jan 22, 202524.7624.7924.5924.6724.6720,830
Jan 21, 202524.5224.7924.4224.7424.7425,257
Jan 17, 202524.5224.6924.2824.3824.3852,235
Jan 16, 202524.6524.7824.3524.3624.3671,740
Jan 15, 202524.5824.7124.4224.6524.6529,452
Jan 14, 202524.0024.2924.0024.0824.0828,691
Jan 13, 202524.2024.2723.8524.0724.0791,599
Jan 10, 202524.1024.2924.0324.1724.17103,849
Jan 8, 202524.3324.4424.1824.2624.2649,417
Jan 7, 202524.7424.7424.2424.2724.2744,720
Jan 6, 202524.7624.8324.6124.7024.7030,340
Jan 3, 202524.6024.7924.5724.7724.7752,947
Jan 2, 202524.3824.5824.3424.5824.5848,918
Dec 31, 202423.8424.3623.8424.3624.36468,155
Dec 30, 202423.9824.1423.8124.0124.01363,687
Dec 27, 202423.8524.0523.8223.9023.9080,795
Dec 26, 202423.8323.9823.7323.9523.9533,688
Dec 24, 202424.2324.2323.8723.8923.8937,710
Dec 23, 202424.3024.3024.1424.2224.2230,852
Dec 20, 202424.2224.4524.0524.2224.2238,623
Dec 19, 202424.1024.2423.6124.1024.1088,151
Dec 18, 202424.3724.4324.1424.1524.1539,511
Dec 17, 202424.1524.3824.1024.3824.3852,089
Dec 16, 202424.1524.2524.0824.2324.2360,267
Dec 13, 2024 0.40 Dividend
Dec 13, 202424.4024.5224.0124.0724.0776,489
Dec 12, 202424.9825.1524.6824.6924.29103,125
Dec 11, 202425.1825.3425.0025.0024.6035,626
Dec 10, 202425.4525.4525.0325.1724.7747,550
Dec 9, 202425.4325.5325.3025.5325.1215,691
Dec 6, 202425.5925.6025.4325.4325.0225,289
Dec 5, 202425.4725.6025.4225.6025.1927,161
Dec 4, 202425.3725.4825.2825.4225.0122,874
Dec 3, 202425.3525.4025.2225.3924.9846,017
Dec 2, 202425.5625.6025.3525.3624.9550,804
Nov 29, 202425.1325.7125.1325.7025.29154,729
Nov 27, 202425.2725.3325.1325.1324.7324,026
Nov 26, 202425.2325.2525.0425.2024.7945,115
Nov 25, 202425.2625.3825.1525.2524.8444,745
Nov 22, 202425.2825.3025.0825.2224.8119,269
Nov 21, 202425.0925.2324.9725.2024.7941,223
Nov 20, 202425.0925.1024.9024.9624.5619,873
Nov 19, 202425.2425.2424.8825.1524.7526,617
Nov 18, 202425.1425.2925.0525.2024.7948,263
Nov 15, 202425.0525.1324.8025.0624.6631,826
Nov 14, 202424.9325.1524.7424.9924.5953,458
Nov 13, 202425.0025.0024.8224.8824.4877,468
Nov 12, 202425.1225.2224.8224.8524.4564,746
Nov 11, 202425.4425.4425.0825.1224.7223,141
Nov 8, 202425.4025.5325.3825.3924.9834,465
Nov 7, 202425.4325.4625.2825.3624.9625,637
Nov 6, 202425.2525.5625.2525.4225.0116,348
Nov 5, 202425.4025.6725.2825.6025.1924,880
Nov 4, 202425.4025.4925.2625.4525.0421,159
Nov 1, 202425.2325.3725.1025.2624.8525,142
Oct 31, 202425.2525.3925.0025.0724.67321,031
Oct 30, 202425.3525.3925.1525.1624.7628,139
Oct 29, 202425.1625.2524.9825.2224.8126,448
Oct 28, 202425.0925.3624.9925.2324.8229,087
Oct 25, 202425.2125.3224.9125.0824.6824,298
Oct 24, 202425.0225.1624.8925.0924.6922,261
Oct 23, 202425.1325.1824.9624.9624.5629,202
Oct 22, 202425.2025.3825.1025.1524.7536,844
Oct 21, 202425.3425.3425.1025.1424.7315,104
Oct 18, 202425.3625.4525.2525.3424.9315,101
Oct 17, 202425.4325.5125.2325.4225.0126,035
Oct 16, 202425.1125.5125.1125.5125.1020,017
Oct 15, 202425.1225.4525.1225.3724.9623,922
Oct 14, 202425.0325.1925.0025.1824.7818,037
Oct 11, 202424.9525.1924.9025.1924.7922,530
Oct 10, 202424.9024.9824.7424.9624.5616,280
Oct 9, 202424.8025.0124.7224.9824.58102,079
Oct 8, 202424.9824.9824.8624.8824.4868,821
Oct 7, 202424.8324.9724.8024.9624.5628,025
Oct 4, 202424.9724.9924.7724.9324.5349,475
Oct 3, 202424.9325.0624.7824.9624.5629,641
Oct 2, 202424.8424.9824.7424.9324.5360,917
Oct 1, 202424.9024.9824.7424.8324.4453,534
Sep 30, 202425.0625.3024.6524.8424.44234,077
Sep 27, 202425.1025.3025.1025.2524.8434,715
Sep 26, 202425.3425.3725.1025.1024.7025,159
Sep 25, 202425.2825.4025.2825.3524.9423,144
Sep 24, 202425.1725.3225.0625.3024.8926,901
Sep 23, 202425.3525.3525.1125.3024.8924,721
Sep 20, 202425.1425.2925.1425.2624.8527,676
Sep 19, 202425.0925.3925.0925.3024.8941,770
Sep 18, 202425.1125.2025.0125.0124.6137,585
Sep 17, 202425.1625.2425.0825.1124.7139,949
Sep 16, 202425.1225.1925.0825.1824.7838,991
Sep 13, 2024 0.40 Dividend
Sep 13, 202425.2225.2725.0925.1924.7935,592
Sep 12, 202425.1125.4525.1125.4524.6539,027
Sep 11, 202425.2525.3025.1125.1124.3235,224
Sep 10, 202425.2825.3325.0725.3324.5323,042
Sep 9, 202425.1725.2325.1025.1524.3626,426
Sep 6, 202425.1125.1724.8525.0424.2526,163
Sep 5, 202424.9125.1824.9125.1524.3624,682
Sep 4, 202424.9825.0424.8924.9124.1330,414
Sep 3, 202424.9025.0624.8524.8724.0925,730
Aug 30, 202425.2025.2824.7024.8524.07103,838
Aug 29, 202425.2625.2825.1825.1824.3916,562
Aug 28, 202425.1725.3525.1725.3024.5128,650
Aug 27, 202425.1325.2125.0325.0624.2715,710
Aug 26, 202425.0025.2024.9425.2024.4153,452
Aug 23, 202425.0025.0024.9525.0024.2138,125
Aug 22, 202424.9924.9924.8824.9924.2019,791
Aug 21, 202424.8325.0024.8124.9824.1938,193
Aug 20, 202424.6724.8124.6224.8024.0218,795
Aug 19, 202424.5024.7024.5024.6323.8625,564
Aug 16, 202424.3524.6324.3524.4223.6514,690
Aug 15, 202424.5824.6624.3424.3423.5838,170
Aug 14, 202424.6524.7424.5124.5123.7445,340
Aug 13, 202424.5824.6624.5124.6523.8823,704
Aug 12, 202424.5524.6424.4324.4323.6630,016
Aug 9, 202424.6124.6824.5724.5823.8133,035
Aug 8, 202424.4624.7324.4624.7323.9518,885
Aug 7, 202424.3624.6224.3624.5323.7638,982
Aug 6, 202424.0624.4524.0524.3923.6232,799
Aug 5, 202423.9524.2923.6724.1323.3773,581
Aug 2, 202424.4424.6424.3624.3623.5927,475
Aug 1, 202424.2024.6924.2024.6923.9138,179
Jul 31, 202424.4324.5924.2124.2523.4978,581
Jul 30, 202424.2224.5724.2224.5723.8021,724
Jul 29, 202424.3824.3824.1624.2123.4523,333
Jul 26, 202424.3424.4724.2124.2623.5036,143
Jul 25, 202424.4524.5424.2924.2923.5331,972
Jul 24, 202424.5724.6024.3124.3123.5535,693
Jul 23, 202424.7724.7724.5324.5523.7832,972
Jul 22, 202424.8024.8424.6524.6623.8925,879
Jul 19, 202424.6424.7924.4124.7924.0163,547
Jul 18, 202424.7224.7724.5624.7423.9621,155
Jul 17, 202424.5524.7224.4524.6623.8920,855
Jul 16, 202424.7924.7924.5424.6523.8827,282
Jul 15, 202424.7624.7924.4524.7523.9741,868
Jul 12, 202424.7924.8724.6924.8724.0930,002
Jul 11, 202424.5124.8924.5124.8324.0544,970
Jul 10, 202424.4024.6724.1224.4723.7054,141
Jul 9, 202424.4724.5024.3124.3923.6249,323
Jul 8, 202424.5024.5024.2824.4923.7246,913
Jul 5, 202424.4524.6724.3524.5623.7929,386
Jul 3, 202424.1724.5524.1724.4523.6818,425
Jul 2, 202423.9224.2623.9024.2623.5027,457
Jul 1, 202424.1324.6323.8023.8923.1477,156
Jun 28, 202424.6524.6723.8924.1223.3692,040
Jun 27, 202424.5624.6524.5624.6023.8339,704
Jun 26, 202424.3324.6724.2524.6723.8938,716
Jun 25, 202424.0824.3324.0224.3323.5737,861
Jun 24, 202423.7924.1023.7924.0723.3138,517
Jun 21, 202423.6624.0023.6623.8523.1039,015
Jun 20, 202423.7223.8723.6523.7022.9662,640
Jun 18, 202423.7123.9523.6623.6822.9497,654
Jun 17, 202423.7623.8923.6623.7523.0042,246
Jun 14, 2024 0.40 Dividend
Jun 14, 202423.8823.9023.7223.7923.0427,438
Jun 13, 202424.2424.2524.1724.1723.0353,070
Jun 12, 202424.2224.5424.1424.1423.0063,040
Jun 11, 202424.1324.2024.1324.1423.0040,973
Jun 10, 202424.2024.3524.1324.2023.0520,389
Jun 7, 202424.2224.3524.1824.2723.1226,793
Jun 6, 202424.3524.5124.1724.3523.2047,794
Jun 5, 202424.3624.4224.2224.3623.2126,204
Jun 4, 202424.1224.4824.1224.4123.2524,383
Jun 3, 202424.1524.3124.0324.2823.1342,909
May 31, 202423.5424.3723.5424.2323.08161,089
May 30, 202423.6723.6923.5523.5722.4541,798
May 29, 202424.0124.0123.6023.6022.4835,374
May 28, 202424.0124.1823.9324.0122.8731,270
May 24, 202424.0324.0423.8523.9622.8325,315
May 23, 202424.0324.0623.7323.9922.8585,964
May 22, 202423.7924.0623.7423.9322.8036,936
May 21, 202424.0524.1623.8123.8822.7540,397
May 20, 202424.0324.2024.0124.1022.9634,192
May 17, 202424.0824.1024.0024.0522.9124,703
May 16, 202424.1624.2023.9724.2023.0527,850
May 15, 202424.0024.2023.8724.1523.0144,638
May 14, 202423.9224.0023.9023.9022.7722,406
May 13, 202424.0424.0523.9523.9522.8245,139
May 10, 202424.1124.1123.9624.0522.9134,446
May 9, 202423.9024.1623.9024.0422.9046,804
May 8, 202423.9324.0523.8123.9622.8384,753
May 7, 202423.9224.1123.9224.0522.9141,372
May 6, 202423.6724.0023.6623.8622.7333,586
May 3, 202423.6123.7223.4223.7222.6022,664
May 2, 202423.3423.5323.2123.4722.3643,050
May 1, 202423.5323.5323.2123.3322.2355,150
Apr 30, 202423.3323.5523.2123.5122.4069,918
Apr 29, 202423.2523.4623.1323.4122.3026,523
Apr 26, 202423.2723.4723.1623.2422.1417,665
Apr 25, 202423.3123.3123.1023.2622.1624,407
Apr 24, 202423.5623.6623.3023.5022.3923,866
Apr 23, 202423.4123.6523.2923.5622.4526,871
Apr 22, 202423.3123.5223.2323.4222.3120,498
Apr 19, 202423.2823.5623.1323.4822.3784,737
Apr 18, 202423.3823.4123.2123.3022.2029,647
Apr 17, 202423.2423.5123.1323.4622.3524,601
Apr 16, 202423.1023.3223.1023.2222.1228,651
Apr 15, 202423.4223.4323.0323.2922.1960,574
Apr 12, 202423.4823.4823.3323.3322.2366,521
Apr 11, 202423.5823.5823.2623.5722.4551,608
Apr 10, 202423.6523.6723.2023.6622.5484,967
Apr 9, 202423.8023.9523.7023.8122.68114,346
Apr 8, 202423.9324.0123.7123.7322.6157,365
Apr 5, 202424.3024.4523.8123.9322.80104,824
Apr 4, 202424.1224.2024.0024.2023.0552,247
Apr 3, 202423.8124.2323.5924.1423.00135,836
Apr 2, 202423.9923.9923.5623.8722.7446,341
Apr 1, 202423.9224.1223.7324.1022.9646,552
Mar 28, 202424.1524.2523.7023.8322.70145,274
Mar 27, 202424.2624.2624.0224.0722.9340,584
Mar 26, 202424.3024.3224.0024.2723.1250,980
Mar 25, 202424.7124.7224.2224.3223.1749,720
Mar 22, 202424.7524.7724.6424.7523.5854,094
Mar 21, 202424.4324.7324.3824.6223.4560,499
Mar 20, 202424.1324.3624.0624.3523.2050,065
Mar 19, 202423.8024.2523.7824.2323.0877,174
Mar 18, 202423.8323.8523.7423.7722.6537,934
Mar 15, 202423.8423.8523.6423.8322.7025,960
Mar 14, 2024 0.40 Dividend
Mar 14, 202423.9824.0423.7523.9022.7730,816
Mar 13, 202424.3224.4424.2524.4022.8747,591
Mar 12, 202424.1324.4024.0724.3422.8150,617
Mar 11, 202424.2924.2924.1524.1922.6727,665
Mar 8, 202424.3024.5024.0724.3022.7762,963
Mar 7, 202424.1024.3524.1024.2922.7645,359
Mar 6, 202424.2024.3723.8124.0522.5499,167
Mar 5, 202424.0924.3624.0224.1422.6269,395
Mar 4, 202424.2524.2624.0324.1122.6066,197
Mar 1, 202424.6524.7224.2324.2522.73192,396
Feb 29, 202425.0025.1024.5524.6223.07852,153
Feb 28, 202425.4525.4724.8625.0023.43218,735
Feb 27, 202425.4025.5125.1525.3623.7784,542
Feb 26, 202425.3925.4624.9725.4223.8250,890
Feb 23, 202424.9425.4824.9025.4423.84101,484
Feb 22, 202425.1025.1724.9424.9423.37242,132
Feb 21, 202425.0125.0524.8724.9323.36132,681
Feb 20, 202424.8525.0924.8524.9123.3543,248
Feb 16, 202424.8224.9924.7024.9523.3832,730
Feb 15, 202424.8724.9824.8024.8923.3344,496
Feb 14, 202424.6124.9724.6124.9023.3446,525
Feb 13, 202424.5324.9824.5324.6523.1057,405
Feb 12, 202424.9824.9824.6924.9323.3661,422
Feb 9, 202424.7725.0024.6724.9623.3950,024
Feb 8, 202424.4524.7624.4024.7323.18273,293
Feb 7, 202424.4724.5024.2324.4922.9570,023
Feb 6, 202424.4424.4524.1124.3422.81124,694
Feb 5, 202424.4124.4724.3224.4422.90275,215
Feb 2, 202424.4624.6024.2624.5222.98126,816
Feb 1, 202424.1824.5424.1024.5423.00810,598
Jan 31, 202425.2925.3023.6423.7822.292,343,264
Jan 30, 202425.1125.3725.0025.3223.7390,493
Jan 29, 202425.2125.3425.0525.1123.53204,843
Jan 26, 202425.3125.3225.1325.2023.62407,685
Jan 25, 202425.1925.3725.1325.3223.73260,450
Jan 24, 202424.9825.4124.8425.2323.65584,466

Related Tickers

BRHF.F Berkshire Hathaway Inc.
22.60
-0.88%
 
EQH-PC Equitable Holdings, Inc.
18.42
-0.16%
 
FIHL Fidelis Insurance Holdings Limited
16.35
0.00%
 
SLF-PC.TO Sun Life Financial Inc.
20.57
0.00%
 
AEG Aegon Ltd.
6.51
+0.15%
 
BRKB.VI Berkshire Hathaway Inc.
438.35
-1.00%
 
SLF Sun Life Financial Inc.
59.13
+0.42%
 
G.MI Assicurazioni Generali S.p.A.
29.59
+0.31%
 
BRK-A Berkshire Hathaway Inc.
689,134.06
-0.04%
 
BRK-B Berkshire Hathaway Inc.
459.48
-0.08%