NYSE - Delayed Quote USD

Athene Holding Ltd. (ATH-PC)

25.23
+0.03
+(0.14%)
At close: May 23 at 3:34:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202525.1725.2525.2025.2325.2333,160
May 22, 202525.1725.2025.1325.1925.19113,116
May 21, 202525.1925.1925.1425.1425.1430,023
May 20, 202525.1525.2025.1425.1525.1526,072
May 19, 202525.1325.1925.1325.1525.1567,954
May 16, 202525.1825.1925.1525.1625.1620,673
May 15, 202525.1325.1825.1325.1725.1717,270
May 14, 202525.1825.1825.1625.1625.169,342
May 13, 202525.1825.2025.1225.1325.1319,337
May 12, 202525.1925.1925.1025.1425.1435,397
May 9, 202525.0925.1125.0725.1025.1065,722
May 8, 202525.1525.1525.0925.0925.0960,710
May 7, 202525.0625.1225.0625.0925.0924,647
May 6, 202525.1525.1525.0825.1025.1015,731
May 5, 202525.1025.1025.0825.0825.0860,963
May 2, 202525.0925.1525.0525.0825.0826,136
May 1, 202525.0425.1125.0425.0925.0913,722
Apr 30, 202525.1325.1725.0425.0525.0537,351
Apr 29, 202525.1425.1425.0725.0725.0711,732
Apr 28, 202525.0525.1325.0125.1225.12191,189
Apr 25, 202525.1325.1325.0325.0925.0963,284
Apr 24, 202525.0525.1225.0525.1225.1210,630
Apr 23, 202525.1025.1125.0225.1025.1024,863
Apr 22, 202524.9725.0924.9725.0625.0637,017
Apr 21, 202524.9025.0624.9025.0025.0073,397
Apr 17, 202525.0025.0024.9324.9624.96135,540
Apr 16, 202524.9224.9724.9224.9524.95101,495
Apr 15, 202524.8924.9724.8924.9324.9396,770
Apr 14, 202524.8425.0024.8424.9124.9130,272
Apr 11, 202524.9124.9324.8024.8224.82231,470
Apr 10, 202524.8824.9124.8724.9124.9166,629
Apr 9, 202524.8024.9524.8024.9024.90316,326
Apr 8, 202524.8524.9524.8524.8924.89111,452
Apr 7, 202524.7324.8524.6024.7824.78100,975
Apr 4, 202524.9024.9324.7424.8824.88130,100
Apr 3, 202524.8925.0024.8624.9324.9349,143
Apr 2, 202524.9525.0024.9524.9624.96326,757
Apr 1, 202524.9325.0024.9324.9624.9671,387
Mar 31, 202525.0025.0324.9324.9424.94372,819
Mar 28, 202525.0025.0024.9724.9724.9748,802
Mar 27, 202524.9925.0224.9624.9924.9947,154
Mar 26, 202525.0325.0324.9925.0025.0029,377
Mar 25, 202525.0525.0524.9825.0125.0154,962
Mar 24, 202525.0325.0724.9925.0325.031,189,742
Mar 21, 202525.0225.0325.0025.0225.0223,897
Mar 20, 202524.9725.0224.9725.0225.0217,121
Mar 19, 202524.9825.0124.9824.9924.9923,167
Mar 18, 202525.0025.0224.9324.9924.9925,649
Mar 17, 202524.9925.0224.9925.0025.0030,524
Mar 14, 2025 0.398438 Dividend
Mar 14, 202524.9124.9824.9124.9824.98112,990
Mar 13, 202525.3025.3025.2525.3024.9090,704
Mar 12, 202525.2325.3025.2225.2524.85494,314
Mar 11, 202525.3025.3225.2225.2224.82118,716
Mar 10, 202525.2725.3125.2625.3024.9025,186
Mar 7, 202525.2625.3325.2625.3124.9119,809
Mar 6, 202525.2525.2925.2525.2624.8623,767
Mar 5, 202525.2525.2925.2525.2624.8620,139
Mar 4, 202525.2725.2825.2425.2624.8624,673
Mar 3, 202525.2725.2825.2425.2524.8520,161
Feb 28, 202525.2325.3125.2325.2624.8647,750
Feb 27, 202525.2425.2525.2325.2324.8333,835
Feb 26, 202525.2625.2625.2325.2524.8542,342
Feb 25, 202525.3825.3825.2325.2424.8447,377
Feb 24, 202525.2025.2525.2025.2524.8561,385
Feb 21, 202525.2425.2525.2025.2024.8024,831
Feb 20, 202525.2525.2525.1925.2024.8013,380
Feb 19, 202525.2125.2525.1925.2124.8118,968
Feb 18, 202525.2425.3025.1925.2224.8235,821
Feb 14, 202525.2325.2425.2025.2424.8429,840
Feb 13, 202525.2325.2325.1425.2024.8014,377
Feb 12, 202525.1625.1825.1225.1624.7741,269
Feb 11, 202525.1925.1925.1625.1824.7829,342
Feb 10, 202525.1925.2025.1525.1624.7628,201
Feb 7, 202525.1825.1925.1125.1324.7328,299
Feb 6, 202525.1525.1625.1025.1424.7526,235
Feb 5, 202525.1225.1525.1125.1224.7231,292
Feb 4, 202525.1225.1325.1025.1224.7225,050
Feb 3, 202525.0525.1325.0525.1224.7238,192
Jan 31, 202525.0825.1925.0525.0724.68352,132
Jan 30, 202525.1625.1825.0825.0824.6948,691
Jan 29, 202525.1325.1825.1325.1324.7336,328
Jan 28, 202525.2125.2125.1225.1324.7335,391
Jan 27, 202525.1225.2325.1225.2124.8128,893
Jan 24, 202525.1325.2125.1225.1324.7312,852
Jan 23, 202525.0825.1925.0525.1324.7323,696
Jan 22, 202525.1825.1925.1225.1924.7931,552
Jan 21, 202525.1025.2225.1025.2124.8124,995
Jan 17, 202525.1925.1925.0025.1024.7043,042
Jan 16, 202525.0525.1625.0425.0824.6941,708
Jan 15, 202525.0525.1625.0325.0724.6820,826
Jan 14, 202524.9425.1124.9425.0524.6621,786
Jan 13, 202525.1025.1024.9124.9424.5554,072
Jan 10, 202525.2125.2125.0325.0424.6544,523
Jan 8, 202525.0525.2425.0525.0724.68640,220
Jan 7, 202525.0825.1725.0525.0624.6721,908
Jan 6, 202525.1325.2525.0825.1124.7135,844
Jan 3, 202525.0725.3025.0725.1324.7332,929
Jan 2, 202525.1225.2325.0425.0724.6830,115
Dec 31, 202425.1625.2424.9525.0624.67226,393
Dec 30, 202425.1325.2725.0125.1724.7740,059
Dec 27, 202425.0025.1724.9625.1724.7733,761
Dec 26, 202425.1025.2925.0025.0924.6919,648
Dec 24, 202425.0025.0624.2425.0524.6643,568
Dec 23, 202425.0425.0425.0025.0224.6320,857
Dec 20, 202425.0425.0724.9825.0124.6226,647
Dec 19, 202424.9725.0424.9225.0024.6173,947
Dec 18, 202424.9825.0624.9425.0224.6396,119
Dec 17, 202425.0225.1324.9025.0524.6646,431
Dec 16, 202425.0625.1325.0225.0424.6556,000
Dec 13, 2024 0.398438 Dividend
Dec 13, 202424.9525.0624.8825.0524.6649,447
Dec 12, 202425.3725.4625.3425.4124.6235,764
Dec 11, 202425.3125.3825.3025.3724.5892,382
Dec 10, 202425.3725.3725.3025.3224.5325,541
Dec 9, 202425.3125.4125.2825.3524.56268,636
Dec 6, 202425.4225.4225.2725.3124.5241,423
Dec 5, 202425.3025.4225.3025.3524.5621,341
Dec 4, 202425.3225.3925.3125.3624.5724,693
Dec 3, 202425.3025.3825.2825.3724.5861,752
Dec 2, 202425.3525.3525.2525.3324.5415,648
Nov 29, 202425.3925.4025.2525.3024.51128,229
Nov 27, 202425.3025.3425.2625.3224.5326,219
Nov 26, 202425.2425.3425.2425.3024.5175,923
Nov 25, 202425.3325.3425.2725.2824.4941,980
Nov 22, 202425.3525.3525.2525.2724.4827,740
Nov 21, 202425.2825.3525.2325.3524.5667,361
Nov 20, 202425.1825.3025.1425.2324.44241,576
Nov 19, 202425.2625.3325.1725.2124.42266,138
Nov 18, 202425.2925.3425.2525.3024.5150,839
Nov 15, 202425.2525.3225.2525.2924.5034,018
Nov 14, 202425.2025.3025.1625.2824.49263,767
Nov 13, 202425.3225.3325.2225.2224.4334,746
Nov 12, 202425.3125.3725.2225.2824.49152,794
Nov 11, 202425.3225.3825.2725.3224.5347,425
Nov 8, 202425.3025.4025.3025.3824.5930,226
Nov 7, 202425.2225.3225.1625.3024.5120,727
Nov 6, 202425.2025.3225.1925.2524.46479,817
Nov 5, 202425.2125.3525.2025.2924.5054,292
Nov 4, 202425.1725.2725.1725.2424.4583,497
Nov 1, 202425.1425.2225.1425.1724.3952,907
Oct 31, 202425.0525.1925.0125.1424.361,490,337
Oct 30, 202425.0925.1325.0525.0824.30114,371
Oct 29, 202425.0425.1225.0425.0624.2855,168
Oct 28, 202425.0825.1325.0625.1324.3555,614
Oct 25, 202425.1025.1425.0225.1324.35137,642
Oct 24, 202425.0525.0825.0025.0424.26258,181
Oct 23, 202425.0625.1325.0425.0624.2882,880
Oct 22, 202425.0725.1325.0425.0824.3027,049
Oct 21, 202425.0825.1425.0825.1024.32108,593
Oct 18, 202425.0525.1525.0425.1324.3546,473
Oct 17, 202425.0525.0825.0225.0724.2947,757
Oct 16, 202425.0825.1225.0225.0524.2751,672
Oct 15, 202425.0725.1925.0225.0624.2851,483
Oct 14, 202425.1125.1225.0325.0624.2827,118
Oct 11, 202425.0225.1225.0225.1224.3434,925
Oct 10, 202425.0925.0925.0225.0724.2986,016
Oct 9, 202424.9625.1224.9625.1224.3460,175
Oct 8, 202424.9825.0324.9525.0224.24233,722
Oct 7, 202424.9224.9724.9124.9424.1681,330
Oct 4, 202424.9725.0124.9024.9124.1354,854
Oct 3, 202425.0225.0724.9724.9724.1942,096
Oct 2, 202424.9425.0824.9425.0124.2342,987
Oct 1, 202425.0125.0824.9825.0724.2947,307
Sep 30, 202425.0725.1224.7924.9424.16311,962
Sep 27, 202425.0625.1425.0525.0624.2840,152
Sep 26, 202425.1125.1625.0625.0624.2867,283
Sep 25, 202425.1425.1425.0625.1124.3329,892
Sep 24, 202425.1225.1625.0825.1124.3344,074
Sep 23, 202425.2225.3825.0625.1824.3937,369
Sep 20, 202425.3125.3925.1125.2324.4490,053
Sep 19, 202425.1025.4025.0525.4024.6161,427
Sep 18, 202425.0125.1725.0125.0424.2636,609
Sep 17, 202425.0325.0825.0225.0724.2933,486
Sep 16, 202425.0225.1024.9725.1024.3231,727
Sep 13, 2024 0.398438 Dividend
Sep 13, 202425.1025.1424.9625.0124.2337,988
Sep 12, 202425.2225.3925.2225.3924.2141,853
Sep 11, 202425.2825.3725.2325.2324.0639,915
Sep 10, 202425.2525.3425.2125.3324.1626,552
Sep 9, 202425.3025.3925.2825.3424.1633,793
Sep 6, 202425.2525.3125.2025.2724.1016,355
Sep 5, 202425.2025.3925.2025.3024.1327,625
Sep 4, 202425.1325.3025.1325.2624.0922,156
Sep 3, 202425.1225.2325.1125.1423.9716,639
Aug 30, 202425.1825.3025.0225.1423.97101,357
Aug 29, 202425.1925.2625.1525.1824.0120,004
Aug 28, 202425.1825.3025.1825.1924.0220,768
Aug 27, 202425.2125.3025.1825.2024.0320,723
Aug 26, 202425.3925.4025.1625.2824.1127,367
Aug 23, 202425.1825.3725.1825.3424.1616,726
Aug 22, 202425.1425.3025.1325.2924.1215,010
Aug 21, 202425.2825.3425.2425.2624.0927,960
Aug 20, 202425.1725.2525.1625.2524.0813,701
Aug 19, 202425.1525.2525.1225.2524.0815,548
Aug 16, 202425.1325.1925.1025.1824.0115,619
Aug 15, 202425.0825.1625.0825.1323.969,585
Aug 14, 202425.0825.1525.0825.1523.9815,886
Aug 13, 202425.0825.1525.0325.0723.9116,283
Aug 12, 202425.0925.1525.0325.0723.9012,769
Aug 9, 202425.1125.1625.0825.1123.9510,827
Aug 8, 202425.0625.1625.0625.1623.9917,984
Aug 7, 202425.0525.2025.0525.0623.9041,998
Aug 6, 202424.8625.1424.7825.0523.8931,548
Aug 5, 202424.7224.9924.4724.9023.7558,422
Aug 2, 202424.9525.1224.8624.9623.8023,219
Aug 1, 202424.8825.1324.8725.1123.9534,168
Jul 31, 202425.0525.1324.8224.8223.6789,084
Jul 30, 202424.9825.1824.9525.1623.9919,024
Jul 29, 202425.0225.0524.9025.0523.8827,655
Jul 26, 202425.0525.1524.9225.0523.8931,382
Jul 25, 202424.9625.1024.9524.9823.8228,389
Jul 24, 202425.0525.1524.9624.9623.8030,849
Jul 23, 202425.0825.1925.0525.0523.8931,907
Jul 22, 202425.1925.2925.0225.1023.9441,391
Jul 19, 202425.2025.3325.1025.1924.0231,682
Jul 18, 202425.2025.2125.1325.1323.9620,732
Jul 17, 202425.1325.2525.0625.2324.0622,034
Jul 16, 202425.1825.2425.0125.1824.0123,493
Jul 15, 202425.1325.2625.1325.2524.0820,996
Jul 12, 202425.1925.2525.1425.2224.0518,293
Jul 11, 202425.0625.2625.0625.1023.9436,522
Jul 10, 202425.0125.1125.0125.0223.8625,178
Jul 9, 202425.0725.1025.0125.0123.8536,764
Jul 8, 202425.1225.1425.0125.0523.8936,871
Jul 5, 202425.1125.1325.0125.1123.9511,277
Jul 3, 202424.8825.1524.8825.1323.9618,722
Jul 2, 202425.0025.0724.8724.9023.7526,738
Jul 1, 202425.0825.1224.8124.8923.7446,752
Jun 28, 202425.0425.1524.7625.1523.98122,381
Jun 27, 202424.9325.0524.9325.0423.8824,337
Jun 26, 202424.9025.0424.8025.0323.8728,468
Jun 25, 202424.9224.9324.8124.8123.6631,758
Jun 24, 202424.7224.9124.7224.8723.7249,800
Jun 21, 202424.6524.7924.6524.7823.6336,456
Jun 20, 202424.6024.6924.6024.6923.5417,301
Jun 18, 202424.6624.7624.5824.6223.4829,741
Jun 17, 202424.5524.6824.5524.6223.4844,541
Jun 14, 2024 0.398438 Dividend
Jun 14, 202424.7724.7724.5324.5623.4234,756
Jun 13, 202424.9825.1224.9425.0723.5338,644
Jun 12, 202425.0025.1524.8825.0323.4940,940
Jun 11, 202424.9525.0324.8624.9023.3742,762
Jun 10, 202424.9224.9724.8224.8623.3341,076
Jun 7, 202424.8525.0324.8524.9223.39456,397
Jun 6, 202425.0425.1324.8824.9223.3987,512
Jun 5, 202425.0525.0725.0125.0323.4921,735
Jun 4, 202424.9325.1724.9325.0823.5493,310
Jun 3, 202424.9024.9924.8524.9323.4046,604
May 31, 202424.8025.2024.8025.0023.46150,374
May 30, 202424.7224.8324.7024.7623.2481,550
May 29, 202424.8924.8924.4624.6823.16126,775
May 28, 202424.8924.9024.8524.8923.3625,552
May 24, 202424.9724.9924.8624.8723.3434,844

Related Tickers

PRU.F Prudential plc
9.70
-3.96%
 
PWF-PG.TO Power Financial Corporation
24.46
+0.29%
 
BHFAP Brighthouse Financial, Inc.
19.45
-0.46%
 
BHFAN Brighthouse Financial, Inc.
16.27
+0.62%
 
RELIGARE.NS Religare Enterprises Limited
239.76
+3.85%
 
CSN.L Chesnara plc
284.00
-0.35%
 
BHF Brighthouse Financial, Inc.
57.91
-1.46%
 
GL Globe Life Inc.
119.41
-0.13%
 
PRU.L Prudential plc
826.40
-2.87%
 
2628.HK China Life Insurance Company Limited
15.760
+1.55%