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

NYSE USD

Athene Holding Ltd. (ATH-PD)

16.69
-0.10
(-0.60%)
At close: April 30 at 4:00:02 PM EDT
16.89
+0.20
+(1.20%)
Pre-Market: 4:43:49 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202516.6516.7716.6416.6916.6921,767
Apr 29, 202516.8216.9416.7916.7916.7933,696
Apr 28, 202516.8316.8716.6416.8716.8736,537
Apr 25, 202516.8516.8916.7116.8616.8627,474
Apr 24, 202516.6316.8316.5816.7916.7937,391
Apr 23, 202516.6516.8116.5116.6016.6023,134
Apr 22, 202516.4016.6416.3116.4316.4327,295
Apr 21, 202516.3016.4816.2116.4016.4062,834
Apr 17, 202516.3816.6016.2916.3016.3051,142
Apr 16, 202516.2416.4216.2416.3016.30113,811
Apr 15, 202516.3616.5516.1916.2616.2675,474
Apr 14, 202516.2916.4016.2016.2816.2863,175
Apr 11, 202516.3816.5116.1616.2016.2094,622
Apr 10, 202516.6716.6716.3316.4616.4661,713
Apr 9, 202516.0916.7915.8716.7416.7452,553
Apr 8, 202516.3016.4916.0316.2016.2087,569
Apr 7, 202516.3316.6816.0216.1016.1079,092
Apr 4, 202516.8216.8216.0816.6816.68117,019
Apr 3, 202516.8016.9916.6916.8716.8779,331
Apr 2, 202517.1617.2617.0617.1017.1055,665
Apr 1, 202517.1817.2317.0517.1017.1052,346
Mar 31, 202517.1117.2217.0417.1017.10198,050
Mar 28, 202517.2517.2717.0917.0917.0950,008
Mar 27, 202517.1617.2717.0917.2117.2155,770
Mar 26, 202517.4417.5617.1417.1917.1995,779
Mar 25, 202517.5117.6017.4317.4317.4342,861
Mar 24, 202517.6417.7217.5217.5317.5341,180
Mar 21, 202517.6917.7417.5717.5717.5736,613
Mar 20, 202517.7417.9017.7017.7117.7150,777
Mar 19, 202517.7217.8417.6917.8217.8241,854
Mar 18, 202517.7817.8017.6417.7017.7027,128
Mar 17, 202517.9017.9517.8117.8117.8129,578
Mar 14, 2025 0.304688 Dividend
Mar 14, 202517.7617.9117.7417.8017.8032,160
Mar 13, 202517.9418.0817.8818.0617.7632,130
Mar 12, 202517.7617.9617.6617.9517.6533,618
Mar 11, 202517.6617.7717.5617.7017.4059,853
Mar 10, 202517.7317.7717.6217.6517.3563,379
Mar 7, 202517.8717.9317.6717.6917.3934,243
Mar 6, 202517.8617.9517.7817.8017.5026,041
Mar 5, 202517.9218.0117.8817.9417.6434,419
Mar 4, 202518.1518.2517.9217.9717.6732,458
Mar 3, 202518.1618.2718.0518.1517.8420,667
Feb 28, 202518.2718.2718.1018.1517.8436,175
Feb 27, 202518.2218.2618.1118.2017.8935,561
Feb 26, 202518.2518.2918.0818.2217.9136,669
Feb 25, 202518.0418.2317.9918.2317.9283,064
Feb 24, 202517.8517.9917.7717.9117.6139,734
Feb 21, 202517.8417.9317.7217.8017.5033,993
Feb 20, 202517.8017.8717.7117.8417.5427,139
Feb 19, 202517.9317.9817.6817.8717.5731,369
Feb 18, 202518.0118.0417.8017.9517.6540,197
Feb 14, 202518.0218.0917.9518.0717.7740,960
Feb 13, 202517.8217.9617.7717.9617.6650,148
Feb 12, 202517.5617.6917.3717.6917.39110,851
Feb 11, 202517.7417.7717.6517.7217.4225,492
Feb 10, 202517.7717.8017.7017.7717.4745,620
Feb 7, 202517.7117.7617.5617.6517.3551,706
Feb 6, 202517.9417.9817.7317.8417.5437,731
Feb 5, 202517.7617.9217.7317.9217.6261,117
Feb 4, 202517.4817.6817.4017.6617.3686,921
Feb 3, 202517.6917.9017.3717.4617.17162,973
Jan 31, 202518.2218.2217.5717.7117.41330,168
Jan 30, 202518.4218.4218.1918.2217.9121,463
Jan 29, 202518.4918.5518.1018.2817.9730,197
Jan 28, 202518.5818.6518.2718.3918.0833,788
Jan 27, 202518.5218.7518.4218.5718.26115,699
Jan 24, 202518.2418.6318.1718.5918.2884,418
Jan 23, 202518.2018.3518.0918.1617.8540,490
Jan 22, 202518.3418.3418.1018.2917.9830,268
Jan 21, 202517.9818.3917.9818.3718.0660,261
Jan 17, 202518.0918.1917.8617.9017.6039,458
Jan 16, 202518.0018.3317.8217.9417.6479,739
Jan 15, 202518.2318.5017.9818.1017.79127,632
Jan 14, 202517.6717.8817.5517.8017.5044,872
Jan 13, 202517.6217.7017.3717.6417.3458,273
Jan 10, 202517.8317.9217.5617.6017.3035,538
Jan 8, 202518.5218.5218.0118.1117.80126,491
Jan 7, 202519.1919.2018.5318.6218.3174,659
Jan 6, 202518.9919.2918.7819.2218.9065,447
Jan 3, 202518.5719.0518.5718.9918.6740,521
Jan 2, 202518.4518.6618.3918.6118.3036,378
Dec 31, 202418.0918.4617.8518.3918.08165,535
Dec 30, 202417.5918.0917.5417.9917.69117,697
Dec 27, 202417.5217.6517.4217.5617.2661,867
Dec 26, 202417.3017.6917.2117.5717.27232,976
Dec 24, 202417.4717.5617.0517.2917.00172,286
Dec 23, 202418.0518.1017.4717.5517.25132,262
Dec 20, 202417.9918.3117.8118.0617.7685,521
Dec 19, 202417.5717.8517.2617.8017.5067,913
Dec 18, 202418.1118.3217.7917.9017.60102,514
Dec 17, 202418.2218.4118.1018.2317.9288,879
Dec 16, 202418.3518.6318.0718.2217.9184,373
Dec 13, 2024 0.304688 Dividend
Dec 13, 202418.5718.5918.2518.2917.9840,584
Dec 12, 202419.1419.2518.8718.8718.2533,809
Dec 11, 202419.2819.5319.1919.2018.5720,663
Dec 10, 202419.2819.3919.1019.2718.6439,400
Dec 9, 202419.5019.6119.2719.3418.7131,573
Dec 6, 202419.6919.7919.4519.5018.8629,195
Dec 5, 202419.4119.7019.4119.6419.0051,592
Dec 4, 202419.3819.5619.3719.4118.7822,615
Dec 3, 202419.4919.5919.2019.4418.8031,900
Dec 2, 202419.6419.6519.4119.5418.9023,222
Nov 29, 202419.1019.7919.1019.7419.0966,606
Nov 27, 202419.2019.3819.1219.1318.5021,471
Nov 26, 202419.4219.4819.0119.1118.4825,842
Nov 25, 202419.4019.7719.2719.4318.7924,865
Nov 22, 202419.2419.3819.2319.2318.6028,718
Nov 21, 202418.9619.3118.9519.1518.5235,274
Nov 20, 202418.9519.1118.7218.9118.2948,303
Nov 19, 202419.0019.2518.8819.0518.4354,906
Nov 18, 202418.9519.3018.7518.9818.3680,091
Nov 15, 202418.8418.9118.7018.9018.2854,297
Nov 14, 202419.1719.1718.8718.9018.2835,631
Nov 13, 202419.5219.5718.9419.0818.4654,586
Nov 12, 202419.7919.8819.3619.4018.7637,433
Nov 11, 202420.3020.4119.8420.0519.3930,634
Nov 8, 202420.0720.4120.0520.4119.7444,893
Nov 7, 202420.0120.1319.8020.0719.4137,338
Nov 6, 202419.8920.0719.7220.0019.3520,605
Nov 5, 202419.7520.1419.6520.1319.47147,583
Nov 4, 202419.2019.7519.2019.6519.0162,821
Nov 1, 202419.5019.5019.1019.1318.5019,656
Oct 31, 202419.3319.6019.2019.3218.6963,528
Oct 30, 202419.5719.6519.3219.3218.6946,896
Oct 29, 202419.4819.5919.1919.4218.7843,173
Oct 28, 202419.3019.7019.3019.6519.0130,249
Oct 25, 202419.6519.7619.4419.5518.9128,159
Oct 24, 202419.6419.7619.5219.5318.8940,478
Oct 23, 202419.9520.0219.5419.5418.9047,760
Oct 22, 202419.8520.1219.7620.0519.3955,255
Oct 21, 202420.0220.0219.6519.8519.2035,948
Oct 18, 202420.1420.3020.0020.0019.3550,322
Oct 17, 202420.2320.3720.1020.1219.4643,675
Oct 16, 202420.4920.5220.2220.2919.6378,482
Oct 15, 202420.4220.6120.3820.4319.7663,870
Oct 14, 202420.1820.3820.0420.3819.7130,439
Oct 11, 202419.9920.2719.9920.2019.5453,766
Oct 10, 202420.0520.1419.9020.0419.3847,583
Oct 9, 202419.9820.1819.9719.9719.3245,110
Oct 8, 202419.9220.0719.8520.0119.3551,651
Oct 7, 202419.9920.0219.8519.9119.2635,098
Oct 4, 202420.1220.1319.9420.0119.35109,445
Oct 3, 202419.9920.2219.9820.1219.4677,742
Oct 2, 202419.8019.9619.7319.9619.3158,913
Oct 1, 202419.5119.8519.3519.7419.0966,851
Sep 30, 202419.5019.6019.3819.4018.76109,444
Sep 27, 202419.5419.6019.4919.5018.86101,515
Sep 26, 202419.5919.6019.4519.5418.9063,108
Sep 25, 202419.5819.6019.5019.5418.9091,506
Sep 24, 202419.4119.5919.3919.5518.9170,913
Sep 23, 202419.4319.5419.4219.5018.8655,775
Sep 20, 202419.3819.5319.3819.5018.8654,462
Sep 19, 202419.4119.4819.4119.4618.8255,297
Sep 18, 202419.3019.3619.1719.3418.7149,692
Sep 17, 202419.0919.3519.0019.2618.6371,872
Sep 16, 202419.1919.3119.1919.2418.6133,367
Sep 13, 2024 0.304688 Dividend
Sep 13, 202419.1219.2319.0719.1918.5635,629
Sep 12, 202419.3519.4719.2319.4018.4735,742
Sep 11, 202419.6019.6019.2319.3318.4086,122
Sep 10, 202419.6619.6619.4119.5118.5728,166
Sep 9, 202419.4019.5619.4019.5318.5927,363
Sep 6, 202419.5219.5219.1819.4018.4743,308
Sep 5, 202419.4519.5319.3219.5318.5942,395
Sep 4, 202419.1719.4019.1719.4018.4716,071
Sep 3, 202419.1219.2719.0619.2718.3521,578
Aug 30, 202419.3119.4218.9819.2018.2861,481
Aug 29, 202419.4319.4719.2819.3518.4236,254
Aug 28, 202419.3119.4519.3119.4018.4719,693
Aug 27, 202419.3819.4319.2619.3618.4321,552
Aug 26, 202419.2619.4019.2619.4018.4736,725
Aug 23, 202419.0619.2519.0619.2518.3328,688
Aug 22, 202419.0419.1519.0419.1118.1920,232
Aug 21, 202419.0519.1519.0219.1518.2332,487
Aug 20, 202418.9919.0818.8619.0518.1313,560
Aug 19, 202418.8519.0018.8018.9918.0821,743
Aug 16, 202418.7318.8518.6418.8517.9518,464
Aug 15, 202418.8118.8118.5518.6317.7439,393
Aug 14, 202418.7918.8618.6418.7117.8128,027
Aug 13, 202418.6518.8018.6118.7617.8623,718
Aug 12, 202418.6918.8118.5418.5717.6826,817
Aug 9, 202418.6918.7618.6518.7617.8618,219
Aug 8, 202418.5618.8418.5618.8417.9428,460
Aug 7, 202418.4218.6718.4218.6017.7124,358
Aug 6, 202418.2618.5218.1318.5017.6149,190
Aug 5, 202418.1718.4217.9218.3217.4448,385
Aug 2, 202418.5418.6418.4518.4617.5843,791
Aug 1, 202418.3618.7418.3318.7417.8454,013
Jul 31, 202418.6118.7018.2518.2817.4091,400
Jul 30, 202418.7018.7018.5118.6717.7812,012
Jul 29, 202418.7318.7318.5318.6017.7125,500
Jul 26, 202418.5518.7718.5118.6217.7321,153
Jul 25, 202418.6518.6718.4718.4717.5842,336
Jul 24, 202418.7618.7618.4718.5017.6120,096
Jul 23, 202418.8518.9018.7018.7117.8139,128
Jul 22, 202418.9419.1018.8518.8917.9827,152
Jul 19, 202418.9918.9918.7718.9618.0530,858
Jul 18, 202418.9019.0518.7918.9017.9916,707
Jul 17, 202419.0519.0618.9018.9017.9950,898
Jul 16, 202418.8619.2018.8619.0818.1741,646
Jul 15, 202418.7619.0318.6918.8817.9751,711
Jul 12, 202418.8718.9318.7118.8217.9248,132
Jul 11, 202418.8418.9818.7418.9017.9950,085
Jul 10, 202418.4818.6818.4518.6817.7842,568
Jul 9, 202418.6118.7018.4518.4617.5828,051
Jul 8, 202418.8318.9218.5218.6017.7154,044
Jul 5, 202418.9418.9418.7518.9318.0218,650
Jul 3, 202418.6419.0018.6419.0018.0913,062
Jul 2, 202418.6518.6818.5118.6417.7529,510
Jul 1, 202418.8318.9318.4918.6017.7148,430
Jun 28, 202419.0819.1118.7518.8317.9350,110
Jun 27, 202418.8719.2918.8719.0918.1785,223
Jun 26, 202418.8419.0218.7919.0218.1191,185
Jun 25, 202418.7918.9018.7218.8817.9765,379
Jun 24, 202418.7718.8318.6518.7917.8924,561
Jun 21, 202418.7018.8318.6418.7717.8730,257
Jun 20, 202418.6318.7518.5318.6517.7627,543
Jun 18, 202418.3018.7918.3018.7117.8189,534
Jun 17, 202418.2718.4418.0818.3917.5147,384
Jun 14, 2024 0.304688 Dividend
Jun 14, 202418.3718.5318.3018.4417.5636,757
Jun 13, 202418.7018.8518.6318.8217.6340,253
Jun 12, 202418.8718.9218.6218.6217.4448,210
Jun 11, 202418.7718.7718.4818.5817.4030,260
Jun 10, 202418.6718.7118.5118.6717.4930,486
Jun 7, 202418.6718.7518.5618.6717.4924,731
Jun 6, 202418.9719.0418.6618.7717.5842,162
Jun 5, 202418.9319.0418.8518.9417.7436,293
Jun 4, 202419.0319.2518.9919.0417.8340,118
Jun 3, 202419.1219.3018.9619.0217.8252,513
May 31, 202418.5719.4318.5719.1917.97181,099
May 30, 202418.3818.7218.3818.6917.5117,833
May 29, 202418.5018.6018.3518.4117.2444,341
May 28, 202418.9118.9118.5318.7017.5237,722
May 24, 202418.6418.8318.5018.8117.6213,025
May 23, 202418.8018.8018.4218.6517.47104,496
May 22, 202418.7818.8518.6118.7317.5417,425
May 21, 202418.9218.9518.6518.7817.5924,778
May 20, 202418.6118.9818.5518.9417.7450,425
May 17, 202418.7518.7518.5218.7517.5620,230
May 16, 202418.8218.9018.5918.8417.6536,859
May 15, 202418.5718.9518.5618.9517.7536,208
May 14, 202418.4018.6018.2718.4417.2737,483
May 13, 202418.4618.5418.2018.4917.3226,283
May 10, 202418.4518.5618.2818.5317.3618,266
May 9, 202418.6818.6818.1718.5617.3840,883
May 8, 202418.5518.5818.0518.3817.2260,858
May 7, 202418.7018.8618.3918.5517.3736,241
May 6, 202418.4218.6718.2518.6417.4628,436
May 3, 202418.3018.3918.2018.2317.0821,491
May 2, 202417.8918.2117.8218.1416.9959,054
May 1, 202417.6817.9217.4317.9216.7885,430

Related Tickers

LNC-PD Lincoln National Corporation
27.12
+0.59%
 
ANG-PD American National Group Inc.
24.92
+0.28%
 
ANG-PB American National Group Inc.
25.16
+0.20%
 
BHFAN Brighthouse Financial, Inc.
16.22
-2.29%
 
BHFAP Brighthouse Financial, Inc.
20.03
-1.09%
 
FG F&G Annuities & Life, Inc.
34.81
-2.47%
 
JXN Jackson Financial Inc.
77.91
-1.78%
 
BHF Brighthouse Financial, Inc.
58.22
+2.79%
 
LNC Lincoln National Corporation
31.87
-2.21%