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

NYSE - Delayed Quote USD

Athene Holding Ltd. (ATH-PE)

25.21
+0.10
+(0.40%)
At close: May 1 at 4:00:02 PM EDT
25.21
+0.07
+(0.30%)
After hours: May 1 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202525.1925.2925.0025.2125.2129,538
Apr 30, 202525.2825.3025.1125.1125.1133,349
Apr 29, 202525.2925.4325.2825.2825.2815,236
Apr 28, 202525.6125.6125.2825.2825.2824,725
Apr 25, 202525.5025.5825.4025.4325.4322,705
Apr 24, 202525.3825.5025.3825.4425.449,728
Apr 23, 202525.3325.5825.2825.4925.4927,670
Apr 22, 202525.1425.3125.1325.1925.1910,580
Apr 21, 202525.1025.1625.0025.0325.0313,797
Apr 17, 202525.1825.1825.1125.1125.1120,491
Apr 16, 202525.1025.2425.0325.1525.1513,507
Apr 15, 202524.9825.2024.9225.1125.1124,503
Apr 14, 202524.8625.1024.8624.9924.9921,415
Apr 11, 202524.6824.9924.6024.8524.8528,980
Apr 10, 202525.0025.2024.7424.8624.8627,322
Apr 9, 202524.7525.2424.6325.0525.0527,761
Apr 8, 202524.6925.8024.6924.7824.7857,234
Apr 7, 202524.1725.1124.1724.4524.4565,311
Apr 4, 202525.6525.7425.2525.4525.4559,651
Apr 3, 202525.6025.9125.6025.7725.7716,213
Apr 2, 202525.9026.0925.9025.9925.9912,741
Apr 1, 202526.1326.1525.9425.9525.9561,830
Mar 31, 202525.8926.3025.8426.1526.15306,559
Mar 28, 202525.8626.0625.5525.9525.9560,258
Mar 27, 202525.8125.9125.7025.8425.8419,068
Mar 26, 202525.9226.0725.7525.8125.8147,456
Mar 25, 202525.9325.9525.8525.9425.9414,499
Mar 24, 202525.9525.9525.8325.9325.9312,518
Mar 21, 202525.8925.9425.8125.9325.9321,616
Mar 20, 202525.9425.9725.7225.9125.9114,038
Mar 19, 202525.8225.9625.8125.9325.9316,710
Mar 18, 202525.8725.8925.7725.8725.8713,157
Mar 17, 202525.8025.8925.7825.8825.8826,042
Mar 14, 2025 0.484375 Dividend
Mar 14, 202525.6525.8225.6525.7525.7514,900
Mar 13, 202525.9626.0625.9026.0225.5426,879
Mar 12, 202525.9826.0025.8125.9925.5115,349
Mar 11, 202525.8825.9725.8125.9425.4618,086
Mar 10, 202526.0526.1225.8925.8925.419,997
Mar 7, 202526.1326.1925.9426.0625.5721,768
Mar 6, 202526.2726.2926.1326.1325.6410,825
Mar 5, 202526.3526.3526.2326.2525.7714,021
Mar 4, 202526.3426.3526.2326.3525.8615,017
Mar 3, 202526.2926.4026.2126.3925.9023,217
Feb 28, 202526.2726.3426.1826.2425.7527,971
Feb 27, 202526.2726.3026.1726.1725.6818,023
Feb 26, 202526.4126.5126.1526.2425.7531,398
Feb 25, 202526.3526.6126.2726.4025.9133,441
Feb 24, 202526.2626.3026.2026.2125.7214,248
Feb 21, 202526.2526.3526.1526.1925.7019,210
Feb 20, 202526.2626.2826.1126.1725.6822,529
Feb 19, 202526.3026.3626.1526.1825.6915,301
Feb 18, 202526.4826.5826.2326.2525.7616,602
Feb 14, 202526.6126.6126.3526.4025.9113,085
Feb 13, 202526.6226.7126.2226.3225.8317,992
Feb 12, 202526.4026.4926.1226.3525.8614,884
Feb 11, 202526.4526.5826.4026.5026.0110,142
Feb 10, 202526.4426.5726.3026.4425.959,433
Feb 7, 202526.3026.5226.2226.3425.8530,210
Feb 6, 202526.4626.6226.2726.3225.8323,158
Feb 5, 202526.2326.5926.2326.5526.0614,912
Feb 4, 202526.0526.3326.0526.1925.7020,784
Feb 3, 202525.9426.1725.9426.1625.6722,389
Jan 31, 202526.3326.5526.0126.0725.5823,939
Jan 30, 202526.4626.4926.2026.4425.9516,590
Jan 29, 202526.4126.4126.1926.2625.7712,773
Jan 28, 202526.7626.7626.3426.4125.9217,957
Jan 27, 202526.5126.7426.4626.6526.1529,985
Jan 24, 202526.4526.5526.2526.4125.9212,770
Jan 23, 202526.4026.4826.2726.3625.8730,694
Jan 22, 202526.4626.5126.3526.4525.9622,739
Jan 21, 202526.1126.4026.1026.3925.9019,871
Jan 17, 202526.2026.3725.9926.0625.5725,668
Jan 16, 202525.9026.1825.8226.0825.6024,265
Jan 15, 202525.8026.1125.7425.9325.4518,646
Jan 14, 202525.4525.7525.4525.5625.0816,364
Jan 13, 202525.7325.9025.3825.4424.9755,428
Jan 10, 202526.1226.1225.7025.7025.2231,476
Jan 8, 202526.2326.2326.0026.1225.6319,129
Jan 7, 202526.3726.3726.1026.1125.6221,658
Jan 6, 202526.3426.4826.2526.4025.9133,872
Jan 3, 202526.2226.5026.1726.3725.8822,069
Jan 2, 202526.0526.2526.0226.2225.7322,678
Dec 31, 202426.2526.6825.8625.9125.43231,859
Dec 30, 202426.2426.3026.1426.2625.7726,546
Dec 27, 202426.5526.5526.1326.1925.7065,099
Dec 26, 202426.5126.5126.2426.4725.9813,689
Dec 24, 202426.5926.6026.3126.3225.8314,469
Dec 23, 202426.6826.7626.4926.4926.0022,092
Dec 20, 202426.1126.7326.1126.7126.21175,267
Dec 19, 202426.4226.4225.8926.0925.6057,813
Dec 18, 202426.5426.6026.3526.4725.9826,216
Dec 17, 202426.4626.5426.0926.5426.0535,060
Dec 16, 202426.4826.5426.1626.3425.8534,105
Dec 13, 2024 0.484375 Dividend
Dec 13, 202426.6026.7326.2126.2125.7234,383
Dec 12, 202427.4027.4426.9727.0326.0523,037
Dec 11, 202427.3627.4527.2827.3026.3119,475
Dec 10, 202427.2627.4027.2527.3726.3810,890
Dec 9, 202427.3127.3627.2527.3126.3215,389
Dec 6, 202427.3927.4227.3027.3126.3214,724
Dec 5, 202427.3227.4327.2027.2826.2932,218
Dec 4, 202427.1927.3427.1427.2626.2721,289
Dec 3, 202427.1727.2427.1027.1226.1423,412
Dec 2, 202427.2627.3526.9927.1726.1915,112
Nov 29, 202427.0327.3626.8527.3426.3544,115
Nov 27, 202426.7827.1426.7826.8925.928,505
Nov 26, 202427.1827.1826.7226.7525.7811,663
Nov 25, 202427.1727.4027.1027.1026.1216,829
Nov 22, 202426.9327.0626.9226.9826.0011,913
Nov 21, 202426.7526.9126.6526.9125.9412,778
Nov 20, 202426.7526.8226.6326.6425.6814,644
Nov 19, 202427.0227.0226.7126.7525.7812,371
Nov 18, 202427.1327.1926.9426.9625.9832,642
Nov 15, 202427.2227.2327.0127.0726.0923,488
Nov 14, 202427.2527.2927.0727.1626.1815,433
Nov 13, 202427.2627.2827.1027.1626.1821,986
Nov 12, 202427.2527.3227.0527.1726.1923,746
Nov 11, 202427.4027.5027.1727.2826.2939,088
Nov 8, 202427.2527.4227.2527.2626.2752,917
Nov 7, 202427.1727.3826.9127.1026.1217,519
Nov 6, 202426.9127.0826.7727.0826.0926,715
Nov 5, 202426.8627.2026.8327.0126.0334,335
Nov 4, 202426.8426.8626.6826.8625.8919,475
Oct 8, 202426.4826.6626.4526.6425.6717,931
Oct 7, 202426.5926.7526.4226.4225.4624,016
Oct 4, 202426.6526.7526.5526.5625.6010,981
Oct 3, 202426.7826.8826.6026.6425.6815,003
Oct 2, 202426.7926.7926.4826.6525.6925,829
Oct 1, 202426.6826.8026.5326.7925.8214,771
Sep 30, 202426.7826.8826.4426.5525.5967,436
Sep 27, 202426.7826.8226.6126.7225.7516,998
Sep 26, 202426.7926.7926.5726.6925.7220,188
Sep 25, 202426.7326.8126.6226.7225.7515,472
Sep 24, 202426.6326.6326.2026.5725.6112,472
Sep 23, 202426.6126.6626.4626.6025.6432,930
Sep 20, 202426.5626.5626.1226.5025.5431,300
Sep 19, 202426.3926.5626.3826.5025.5488,816
Sep 18, 202426.3526.3826.2726.3025.3530,092
Sep 17, 202426.3826.4026.2726.3225.37102,438
Sep 16, 202426.3726.3726.2126.2825.3342,920
Sep 13, 2024 0.484375 Dividend
Sep 13, 202426.3026.3726.2026.2825.3344,938
Sep 12, 202426.6526.7826.6226.7825.3425,682
Sep 11, 202426.6426.6526.4926.6525.2227,117
Sep 10, 202426.5626.5826.4626.5825.1526,847
Sep 9, 202426.4126.6126.3426.4925.0721,393
Sep 6, 202426.5526.5626.2726.4525.0317,814
Sep 5, 202426.4226.5426.4226.5425.1220,907
Sep 4, 202426.2826.4326.2826.4225.0017,751
Sep 3, 202426.3126.3326.1826.2524.8429,421
Aug 30, 202426.6426.6425.9926.2824.87267,402
Aug 29, 202426.7126.7126.5626.5825.1526,387
Aug 28, 202426.7026.7326.5626.6325.2020,954
Aug 27, 202426.6626.7226.6126.6325.2029,605
Aug 26, 202426.7326.7726.5726.6425.2117,166
Aug 23, 202426.7226.7526.6126.6325.2012,454
Aug 22, 202426.7326.7326.5726.7225.2915,336
Aug 21, 202426.7226.7526.6026.6125.1811,964
Aug 20, 202426.6726.7426.5426.6425.2124,009
Aug 19, 202426.5726.7726.4726.6525.2234,036
Aug 16, 202426.5426.5626.4726.5425.1220,787
Aug 15, 202426.5026.5426.4526.5425.1210,202
Aug 14, 202426.4926.5526.4226.4825.0623,171
Aug 13, 202426.4126.4826.4026.4425.0213,425
Aug 12, 202426.3826.4026.2526.2524.8412,516
Aug 9, 202426.3826.4326.2326.3824.9716,044
Aug 8, 202426.3826.4026.2426.4024.9821,727
Aug 7, 202426.2726.4326.1526.3024.8929,897
Aug 6, 202425.8826.1825.7326.1724.7718,740
Aug 5, 202425.7825.8725.2725.7324.3520,261
Aug 2, 202426.3126.3525.9225.9224.5324,574
Aug 1, 202425.9126.3525.8626.2924.8832,912
Jul 31, 202426.1826.2025.8025.8224.4455,796
Jul 30, 202426.2026.3526.1026.1824.7811,633
Jul 29, 202426.2126.2526.0526.0724.6716,417
Jul 26, 202426.1626.3226.0926.1524.7510,209
Jul 25, 202426.3626.5226.0726.0724.6728,722
Jul 24, 202426.3826.3826.1426.1724.7721,233
Jul 23, 202426.4826.4826.3326.3824.9739,412
Jul 22, 202426.5426.5426.4026.4024.9814,744
Jul 19, 202426.4426.5026.4026.5025.0818,785
Jul 18, 202426.4126.5126.3126.4325.0161,677
Jul 17, 202426.4526.4826.4426.4525.0356,476
Jul 16, 202426.4826.4826.4026.4525.0314,059
Jul 15, 202426.4726.4826.3826.3824.9711,690
Jul 12, 202426.4526.4926.3926.4225.0010,141
Jul 11, 202426.3326.4826.3326.3924.9730,027
Jul 10, 202426.1026.3226.0326.2124.8019,336
Jul 9, 202426.2726.2726.0526.0724.6718,857
Jul 8, 202426.2326.2726.1826.2524.848,341
Jul 5, 202426.2626.2725.9126.2724.869,079
Jul 3, 202426.0626.2525.8126.2024.7914,011
Jul 2, 202426.0126.0525.8326.0224.6211,971
Jul 1, 202425.8526.0025.8125.8724.4838,664
Jun 28, 202426.1626.1625.7925.8024.4235,386
Jun 27, 202426.1626.2026.0726.1424.7414,201
Jun 26, 202426.0026.2725.9126.1624.7628,303
Jun 25, 202425.9326.0625.8726.0624.6655,746
Jun 24, 202425.8325.9825.8325.9624.5717,209
Jun 21, 202425.7625.8325.7525.8324.449,590
Jun 20, 202425.7225.7825.7125.7624.3814,002
Jun 18, 202425.6525.8025.6425.7924.4124,863
Jun 17, 202425.6925.7025.4625.6524.2740,733
Jun 14, 2024 0.484375 Dividend
Jun 14, 202425.7425.7825.6025.6924.3137,514
Jun 13, 202426.1026.1726.0126.1024.2456,945
Jun 12, 202426.1326.2026.0126.1024.2499,415
Jun 11, 202426.0426.0825.9626.0524.2019,304
Jun 10, 202426.0526.0825.9626.0224.1733,502
Jun 7, 202426.0526.0725.9526.0524.2036,046
Jun 6, 202426.1426.2626.0526.1024.2450,662
Jun 5, 202426.2126.2126.0826.1524.2932,755
Jun 4, 202426.4026.4326.1626.1924.3344,772
Jun 3, 202426.2926.4826.1526.3624.4839,612
May 31, 202426.4626.4626.1126.1524.2978,304
May 30, 202426.2126.3626.1726.3424.4625,132
May 29, 202426.1526.2126.0026.2124.3415,904
May 28, 202426.3926.3926.0826.1324.2731,892
May 24, 202426.1526.3026.1126.3024.4322,964
May 23, 202426.4226.4226.0126.1024.2424,128
May 22, 202426.4926.4926.2926.3124.4413,830
May 21, 202426.4526.5926.3426.3524.4713,974
May 20, 202426.5226.5226.3326.3424.4610,575
May 17, 202426.4726.5626.3026.3724.4911,749
May 16, 202426.4826.5826.3126.4024.529,553
May 15, 202426.5426.5426.3226.3824.5022,078
May 14, 202426.4826.4826.2526.2524.3824,797
May 13, 202426.5626.7126.3226.4224.5415,983
May 10, 202426.3826.5426.2026.4224.5411,953
May 9, 202426.4426.4426.1226.1924.3341,538
May 8, 202426.4626.4926.2326.2724.4039,464
May 7, 202426.7626.7826.4126.4324.5563,878
May 6, 202426.6826.7926.5626.7024.8037,933
May 3, 202426.6526.7026.5626.6624.7625,802
May 2, 202426.5626.6526.5226.5624.6726,042

Related Tickers

PRI Primerica, Inc.
258.38
-1.41%
 
MFC Manulife Financial Corporation
30.84
+0.72%
 
LNC Lincoln National Corporation
31.97
+0.31%
 
POW.TO Power Corporation of Canada
51.58
-1.15%