Athene Holding Ltd. (ATH-PA) NYSE

23.84

+0.105(+0.44%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	23.46	23.84	23.84	23.97	23.46	25,428
April 01, 2026	23.86	23.73	23.73	24.05	23.7	25,265
March 31, 2026	23.7	23.63	23.63	23.79	23.48	350,185
March 30, 2026	23.87	23.58	23.58	23.87	23.55	54,983
March 27, 2026	23.56	23.7	23.7	23.75	23.44	91,506
March 26, 2026	23.57	23.43	23.43	23.62	23.42	78,137
March 25, 2026	23.62	23.57	23.57	23.62	23.56	31,436
March 24, 2026	23.4	23.5	23.5	23.81	23.4	44,478
March 23, 2026	23.71	23.56	23.56	23.79	23.56	42,272
March 20, 2026	23.73	23.6	23.6	23.77	23.5	71,485
March 19, 2026	23.7	23.76	23.76	23.85	23.46	53,134
March 18, 2026	23.74	23.77	23.77	23.88	23.6	28,811
March 17, 2026	23.6	23.69	23.69	23.89	23.6	22,009
March 16, 2026	23.72	23.63	23.63	23.75	23.53	66,375
March 13, 2026	23.63	23.54	23.54	23.64	23.49	124,495
March 12, 2026	23.96	23.98	23.98	24.11	23.9	261,624
March 11, 2026	24.09	23.96	23.96	24.2	23.92	174,240
March 10, 2026	23.75	24	24	24.12	23.75	432,456
March 09, 2026	23.8	23.8	23.8	23.96	23.65	51,773
March 06, 2026	23.99	24.03	24.03	24.11	23.75	58,430
March 05, 2026	23.97	24	24	24.11	23.93	23,933
March 04, 2026	24.1	24.01	24.01	24.12	23.75	177,850
March 03, 2026	24.21	24.08	24.08	24.27	23.95	130,920
March 02, 2026	24.35	24.33	24.33	24.43	24.28	43,944
February 27, 2026	24.53	24.38	24.38	24.55	24.13	175,211
February 26, 2026	24.5	24.46	24.46	24.55	24.45	18,355
February 25, 2026	24.55	24.52	24.52	24.56	24.48	27,027
February 24, 2026	24.56	24.5	24.5	24.56	24.49	71,716
February 23, 2026	24.57	24.5	24.5	24.61	24.41	65,139
February 20, 2026	24.59	24.52	0	24.59	24.47	47,289
February 19, 2026	24.55	24.57	0	24.61	24.5	33,260
February 18, 2026	24.6	24.55	0	24.65	24.47	43,738
February 17, 2026	24.56	24.6	0	24.67	24.5	69,347
February 13, 2026	24.5	24.5	0	24.55	24.48	31,094
February 12, 2026	24.6	24.49	0	24.67	24.48	64,865
February 11, 2026	24.62	24.6	0	24.65	24.53	54,579
February 10, 2026	24.59	24.59	0	24.65	24.51	29,985
February 09, 2026	24.61	24.54	0	24.65	24.46	43,697
February 06, 2026	24.49	24.55	0	24.65	24.45	22,579
February 05, 2026	24.46	24.42	0	24.55	24.38	171,077
February 04, 2026	24.67	24.46	0	24.67	24.4	192,819
February 03, 2026	24.78	24.64	0	24.79	24.61	20,984
February 02, 2026	24.77	24.78	0	24.88	24.65	55,830
January 30, 2026	24.65	24.78	0	24.78	24.55	65,572
January 29, 2026	24.67	24.65	0	24.91	24.64	26,228
January 28, 2026	24.87	24.77	0	24.87	24.7	16,266
January 27, 2026	24.92	24.8	0	24.95	24.76	20,480
January 26, 2026	25.02	24.86	0	25.15	24.83	22,902
January 23, 2026	24.94	24.93	0	25	24.86	23,354
January 22, 2026	24.78	24.85	0	24.89	24.75	31,721
January 21, 2026	24.84	24.78	0	24.88	24.71	35,998
January 20, 2026	24.75	24.75	0	24.87	24.7	29,950
January 16, 2026	24.91	24.8	0	24.92	24.8	24,270
January 15, 2026	24.89	24.86	0	24.96	24.85	30,550
January 14, 2026	24.91	24.91	0	25.04	24.77	19,067
January 13, 2026	24.92	24.87	0	25.03	24.77	15,963
January 12, 2026	24.87	24.97	0	25.09	24.81	38,895
January 09, 2026	24.85	24.85	0	24.94	24.82	54,108
January 08, 2026	24.79	24.81	0	24.94	24.79	20,910
January 07, 2026	24.86	24.86	0	24.93	24.75	25,396