Athene Holding Ltd. 7.250% Fixe (ATHS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 25.79 | 25.79 | 25.65 | 25.77 | 25.77 | 17,900 |
| 03 Oct 2024 | 25.82 | 25.84 | 25.75 | 25.80 | 25.80 | 29,200 |
| 02 Oct 2024 | 25.80 | 25.89 | 25.66 | 25.80 | 25.80 | 19,400 |
| 01 Oct 2024 | 25.75 | 25.82 | 25.62 | 25.76 | 25.76 | 59,300 |
| 30 Sept 2024 | 25.83 | 25.86 | 25.52 | 25.66 | 25.66 | 138,400 |
| 27 Sept 2024 | 25.80 | 25.83 | 25.69 | 25.79 | 25.79 | 29,300 |
| 26 Sept 2024 | 25.77 | 25.81 | 25.65 | 25.75 | 25.75 | 43,600 |
| 25 Sept 2024 | 25.79 | 25.79 | 25.68 | 25.77 | 25.77 | 20,800 |
| 24 Sept 2024 | 25.70 | 25.76 | 25.63 | 25.74 | 25.74 | 36,800 |
| 23 Sept 2024 | 25.78 | 25.79 | 25.65 | 25.69 | 25.69 | 47,400 |
| 20 Sept 2024 | 25.70 | 25.80 | 25.64 | 25.73 | 25.73 | 59,600 |
| 19 Sept 2024 | 25.56 | 25.75 | 25.53 | 25.69 | 25.69 | 66,500 |
| 18 Sept 2024 | 25.47 | 25.61 | 25.35 | 25.49 | 25.49 | 103,600 |
| 17 Sept 2024 | 25.48 | 25.54 | 25.35 | 25.44 | 25.44 | 84,600 |
| 16 Sept 2024 | 25.31 | 25.38 | 25.23 | 25.38 | 25.38 | 86,100 |
| 13 Sept 2024 | 25.30 | 25.36 | 25.24 | 25.28 | 25.28 | 128,900 |
| 12 Sept 2024 | 25.61 | 25.66 | 25.56 | 25.66 | 25.66 | 63,200 |
| 11 Sept 2024 | 25.58 | 25.59 | 25.48 | 25.58 | 25.58 | 105,400 |
| 10 Sept 2024 | 25.48 | 25.57 | 25.40 | 25.57 | 25.57 | 50,700 |
| 09 Sept 2024 | 25.43 | 25.44 | 25.33 | 25.44 | 25.44 | 106,300 |
| 06 Sept 2024 | 25.45 | 25.49 | 25.25 | 25.30 | 25.30 | 84,600 |
| 05 Sept 2024 | 25.47 | 25.48 | 25.36 | 25.41 | 25.41 | 38,900 |
| 04 Sept 2024 | 25.29 | 25.39 | 25.25 | 25.38 | 25.38 | 63,300 |
| 03 Sept 2024 | 25.31 | 25.33 | 25.18 | 25.24 | 25.24 | 38,400 |
| 30 Aug 2024 | 25.48 | 25.48 | 25.18 | 25.28 | 25.28 | 103,200 |
| 29 Aug 2024 | 25.53 | 25.57 | 25.39 | 25.43 | 25.43 | 45,100 |
| 28 Aug 2024 | 25.50 | 25.51 | 25.45 | 25.49 | 25.49 | 26,400 |
| 27 Aug 2024 | 25.45 | 25.52 | 25.40 | 25.50 | 25.50 | 36,100 |
| 26 Aug 2024 | 25.47 | 25.47 | 25.39 | 25.44 | 25.44 | 21,400 |
| 23 Aug 2024 | 25.47 | 25.47 | 25.40 | 25.42 | 25.42 | 40,400 |
| 22 Aug 2024 | 25.43 | 25.43 | 25.35 | 25.38 | 25.38 | 25,700 |
| 21 Aug 2024 | 25.39 | 25.46 | 25.37 | 25.43 | 25.43 | 39,500 |
| 20 Aug 2024 | 25.34 | 25.38 | 25.25 | 25.37 | 25.37 | 39,500 |
| 19 Aug 2024 | 25.22 | 25.32 | 25.20 | 25.31 | 25.31 | 74,300 |
| 16 Aug 2024 | 25.14 | 25.20 | 25.14 | 25.18 | 25.18 | 51,500 |
| 15 Aug 2024 | 25.06 | 25.17 | 24.95 | 25.13 | 25.13 | 106,400 |
| 14 Aug 2024 | 24.85 | 25.03 | 24.83 | 25.01 | 25.01 | 93,000 |
| 13 Aug 2024 | 24.89 | 24.97 | 24.79 | 24.82 | 24.82 | 196,000 |
| 12 Aug 2024 | 24.82 | 24.86 | 24.79 | 24.81 | 24.81 | 45,000 |
| 09 Aug 2024 | 24.88 | 24.90 | 24.78 | 24.82 | 24.82 | 44,600 |
| 08 Aug 2024 | 24.76 | 24.88 | 24.72 | 24.82 | 24.82 | 68,400 |
| 07 Aug 2024 | 24.81 | 24.91 | 24.67 | 24.69 | 24.69 | 69,000 |
| 06 Aug 2024 | 24.66 | 24.82 | 24.62 | 24.72 | 24.72 | 180,800 |
| 05 Aug 2024 | 24.39 | 24.68 | 24.12 | 24.57 | 24.57 | 193,500 |
| 02 Aug 2024 | 25.13 | 25.13 | 24.95 | 24.98 | 24.98 | 240,000 |
| 01 Aug 2024 | 25.25 | 25.34 | 25.17 | 25.19 | 25.19 | 180,100 |
| 31 Jul 2024 | 25.25 | 25.30 | 25.15 | 25.20 | 25.20 | 91,300 |
| 30 Jul 2024 | 25.20 | 25.24 | 25.14 | 25.20 | 25.20 | 26,100 |
| 29 Jul 2024 | 25.27 | 25.27 | 25.16 | 25.19 | 25.19 | 29,500 |
| 26 Jul 2024 | 25.20 | 25.23 | 25.19 | 25.22 | 25.22 | 34,400 |
| 25 Jul 2024 | 25.16 | 25.22 | 25.11 | 25.15 | 25.15 | 64,100 |
| 24 Jul 2024 | 25.30 | 25.30 | 25.05 | 25.11 | 25.11 | 80,300 |
| 23 Jul 2024 | 25.36 | 25.37 | 25.24 | 25.28 | 25.28 | 59,600 |
| 22 Jul 2024 | 25.37 | 25.39 | 25.30 | 25.35 | 25.35 | 54,600 |
| 19 Jul 2024 | 25.30 | 25.37 | 25.26 | 25.33 | 25.33 | 55,200 |
| 18 Jul 2024 | 25.35 | 25.41 | 25.27 | 25.33 | 25.33 | 84,000 |
| 17 Jul 2024 | 25.38 | 25.39 | 25.32 | 25.35 | 25.35 | 69,700 |
| 16 Jul 2024 | 25.55 | 25.55 | 25.39 | 25.43 | 25.43 | 84,800 |
| 15 Jul 2024 | 25.53 | 25.54 | 25.44 | 25.48 | 25.48 | 17,400 |
| 12 Jul 2024 | 25.54 | 25.59 | 25.47 | 25.50 | 25.50 | 39,800 |
| 11 Jul 2024 | 25.54 | 25.63 | 25.49 | 25.51 | 25.51 | 95,900 |
| 10 Jul 2024 | 25.46 | 25.55 | 25.42 | 25.51 | 25.51 | 36,600 |
| 09 Jul 2024 | 25.49 | 25.49 | 25.41 | 25.42 | 25.42 | 29,500 |
| 08 Jul 2024 | 25.58 | 25.58 | 25.44 | 25.47 | 25.47 | 55,200 |
| 05 Jul 2024 | 25.50 | 25.57 | 25.45 | 25.56 | 25.56 | 44,700 |
| 03 Jul 2024 | 25.38 | 25.48 | 25.35 | 25.47 | 25.47 | 41,900 |
| 02 Jul 2024 | 25.30 | 25.38 | 25.27 | 25.36 | 25.36 | 117,300 |
| 01 Jul 2024 | 25.41 | 25.47 | 25.23 | 25.25 | 25.25 | 121,500 |
| 28 Jun 2024 | 25.56 | 25.77 | 25.40 | 25.40 | 25.40 | 879,200 |
| 27 Jun 2024 | 25.70 | 25.74 | 25.48 | 25.50 | 25.50 | 264,700 |
| 26 Jun 2024 | 25.78 | 25.79 | 25.66 | 25.70 | 25.70 | 71,600 |
| 25 Jun 2024 | 25.78 | 25.79 | 25.71 | 25.79 | 25.79 | 57,200 |
| 24 Jun 2024 | 25.72 | 25.74 | 25.66 | 25.72 | 25.72 | 67,800 |
| 21 Jun 2024 | 25.67 | 25.74 | 25.63 | 25.67 | 25.67 | 44,300 |
| 20 Jun 2024 | 25.55 | 25.67 | 25.45 | 25.67 | 25.67 | 72,100 |
| 18 Jun 2024 | 25.51 | 25.64 | 25.48 | 25.54 | 25.54 | 140,200 |
| 17 Jun 2024 | 25.50 | 25.52 | 25.35 | 25.50 | 25.50 | 33,700 |
| 14 Jun 2024 | 25.48 | 25.59 | 25.31 | 25.50 | 25.50 | 98,800 |
| 13 Jun 2024 | 25.88 | 26.00 | 25.72 | 25.94 | 25.94 | 75,700 |
| 12 Jun 2024 | 25.77 | 25.85 | 25.70 | 25.84 | 25.84 | 70,400 |
| 11 Jun 2024 | 25.68 | 25.70 | 25.58 | 25.66 | 25.66 | 38,900 |
| 10 Jun 2024 | 25.65 | 25.75 | 25.58 | 25.62 | 25.62 | 64,000 |
| 07 Jun 2024 | 25.78 | 25.81 | 25.60 | 25.66 | 25.66 | 104,600 |
| 06 Jun 2024 | 25.86 | 25.90 | 25.70 | 25.81 | 25.81 | 100,700 |
| 05 Jun 2024 | 25.79 | 25.88 | 25.70 | 25.86 | 25.86 | 66,600 |
| 04 Jun 2024 | 25.56 | 25.79 | 25.56 | 25.75 | 25.75 | 130,600 |
| 03 Jun 2024 | 25.52 | 25.65 | 25.49 | 25.61 | 25.61 | 52,000 |
| 31 May 2024 | 25.44 | 25.58 | 25.39 | 25.52 | 25.52 | 138,000 |
| 30 May 2024 | 25.28 | 25.43 | 25.28 | 25.38 | 25.38 | 95,300 |
| 29 May 2024 | 25.32 | 25.34 | 25.19 | 25.28 | 25.28 | 74,500 |
| 28 May 2024 | 25.44 | 25.45 | 25.30 | 25.38 | 25.38 | 45,400 |
| 24 May 2024 | 25.22 | 25.40 | 25.22 | 25.40 | 25.40 | 62,700 |
| 23 May 2024 | 25.42 | 25.42 | 25.18 | 25.25 | 25.25 | 136,300 |
| 22 May 2024 | 25.41 | 25.41 | 25.30 | 25.35 | 25.35 | 143,500 |
| 21 May 2024 | 25.38 | 25.44 | 25.32 | 25.37 | 25.37 | 82,200 |
| 20 May 2024 | 25.23 | 25.38 | 25.21 | 25.35 | 25.35 | 83,200 |
| 17 May 2024 | 25.19 | 25.21 | 25.13 | 25.19 | 25.19 | 52,100 |
| 16 May 2024 | 25.25 | 25.30 | 25.16 | 25.19 | 25.19 | 54,900 |
| 15 May 2024 | 25.14 | 25.23 | 25.13 | 25.23 | 25.23 | 95,000 |
| 14 May 2024 | 25.16 | 25.16 | 25.03 | 25.09 | 25.09 | 63,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.