Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,981.76 +3,795.48 (+6.41%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Athene Holding Ltd. (ATH-PD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.30 | 18.39 | 18.20 | 18.23 | 18.23 | 21,491 |
| 02 May 2024 | 17.89 | 18.21 | 17.82 | 18.14 | 18.14 | 59,054 |
| 01 May 2024 | 17.68 | 17.92 | 17.43 | 17.92 | 17.92 | 85,430 |
| 30 Apr 2024 | 17.75 | 17.83 | 17.58 | 17.70 | 17.70 | 49,871 |
| 29 Apr 2024 | 17.78 | 17.89 | 17.64 | 17.73 | 17.73 | 33,511 |
| 26 Apr 2024 | 17.58 | 17.81 | 17.50 | 17.61 | 17.61 | 54,961 |
| 25 Apr 2024 | 17.40 | 17.59 | 17.37 | 17.56 | 17.56 | 27,980 |
| 24 Apr 2024 | 17.63 | 17.67 | 17.40 | 17.64 | 17.64 | 26,319 |
| 23 Apr 2024 | 17.52 | 17.77 | 17.52 | 17.67 | 17.67 | 47,933 |
| 22 Apr 2024 | 17.49 | 17.64 | 17.45 | 17.50 | 17.50 | 34,716 |
| 19 Apr 2024 | 17.80 | 17.80 | 17.29 | 17.46 | 17.46 | 41,673 |
| 18 Apr 2024 | 17.69 | 17.87 | 17.48 | 17.64 | 17.64 | 33,913 |
| 17 Apr 2024 | 17.57 | 17.83 | 17.50 | 17.67 | 17.67 | 35,557 |
| 16 Apr 2024 | 17.37 | 17.50 | 17.28 | 17.46 | 17.46 | 30,593 |
| 15 Apr 2024 | 17.79 | 17.79 | 17.22 | 17.37 | 17.37 | 80,574 |
| 12 Apr 2024 | 17.74 | 17.97 | 17.61 | 17.69 | 17.69 | 36,900 |
| 11 Apr 2024 | 17.82 | 17.96 | 17.17 | 17.74 | 17.74 | 52,424 |
| 10 Apr 2024 | 17.96 | 18.05 | 17.51 | 17.75 | 17.75 | 53,842 |
| 09 Apr 2024 | 18.30 | 18.35 | 18.20 | 18.28 | 18.28 | 16,841 |
| 08 Apr 2024 | 18.42 | 18.44 | 18.23 | 18.28 | 18.28 | 21,796 |
| 05 Apr 2024 | 18.39 | 18.64 | 18.28 | 18.54 | 18.54 | 37,854 |
| 04 Apr 2024 | 18.49 | 18.66 | 18.40 | 18.40 | 18.40 | 18,542 |
| 03 Apr 2024 | 18.56 | 18.68 | 18.31 | 18.41 | 18.41 | 44,870 |
| 02 Apr 2024 | 18.66 | 18.92 | 18.37 | 18.59 | 18.59 | 43,013 |
| 01 Apr 2024 | 18.81 | 18.88 | 18.52 | 18.81 | 18.81 | 62,423 |
| 28 Mar 2024 | 18.85 | 18.97 | 18.46 | 18.59 | 18.59 | 26,636 |
| 27 Mar 2024 | 18.59 | 18.89 | 18.47 | 18.89 | 18.89 | 19,962 |
| 26 Mar 2024 | 18.65 | 18.75 | 18.44 | 18.55 | 18.55 | 50,662 |
| 25 Mar 2024 | 18.83 | 18.93 | 18.65 | 18.76 | 18.76 | 34,239 |
| 22 Mar 2024 | 19.24 | 19.24 | 18.80 | 18.99 | 18.99 | 64,344 |
| 21 Mar 2024 | 18.97 | 19.20 | 18.97 | 19.15 | 19.15 | 48,875 |
| 20 Mar 2024 | 18.79 | 18.98 | 18.75 | 18.97 | 18.97 | 26,422 |
| 19 Mar 2024 | 18.54 | 18.91 | 18.47 | 18.88 | 18.88 | 50,928 |
| 18 Mar 2024 | 18.70 | 18.70 | 18.51 | 18.68 | 18.68 | 35,721 |
| 15 Mar 2024 | 18.50 | 18.75 | 18.34 | 18.70 | 18.70 | 39,654 |
| 14 Mar 2024 | 18.60 | 18.70 | 18.50 | 18.61 | 18.61 | 22,953 |
| 14 Mar 2024 | 0.304688 Dividend | |||||
| 13 Mar 2024 | 18.93 | 19.08 | 18.78 | 19.01 | 18.71 | 38,578 |
| 12 Mar 2024 | 18.75 | 18.99 | 18.60 | 18.96 | 18.66 | 38,136 |
| 11 Mar 2024 | 18.59 | 18.77 | 18.50 | 18.74 | 18.44 | 23,433 |
| 08 Mar 2024 | 18.82 | 18.96 | 18.64 | 18.69 | 18.39 | 42,965 |
| 07 Mar 2024 | 18.51 | 18.80 | 18.50 | 18.78 | 18.48 | 32,612 |
| 06 Mar 2024 | 18.33 | 18.64 | 18.15 | 18.45 | 18.15 | 50,770 |
| 05 Mar 2024 | 18.35 | 18.51 | 18.06 | 18.25 | 17.96 | 57,947 |
| 04 Mar 2024 | 18.80 | 18.97 | 18.26 | 18.34 | 18.05 | 72,067 |
| 01 Mar 2024 | 18.66 | 18.83 | 18.60 | 18.80 | 18.50 | 39,657 |
| 29 Feb 2024 | 18.90 | 19.09 | 18.61 | 18.80 | 18.50 | 143,630 |
| 28 Feb 2024 | 19.02 | 19.02 | 18.49 | 18.80 | 18.50 | 43,479 |
| 27 Feb 2024 | 19.18 | 19.18 | 18.77 | 18.92 | 18.62 | 37,569 |
| 26 Feb 2024 | 19.02 | 19.12 | 18.94 | 19.12 | 18.81 | 24,996 |
| 23 Feb 2024 | 18.66 | 18.99 | 18.66 | 18.98 | 18.68 | 37,789 |
| 22 Feb 2024 | 18.67 | 18.75 | 18.57 | 18.71 | 18.41 | 22,605 |
| 21 Feb 2024 | 18.21 | 18.69 | 18.21 | 18.51 | 18.21 | 31,595 |
| 20 Feb 2024 | 18.25 | 18.47 | 18.25 | 18.27 | 17.98 | 24,655 |
| 16 Feb 2024 | 18.49 | 18.49 | 18.17 | 18.39 | 18.10 | 15,149 |
| 15 Feb 2024 | 18.43 | 18.59 | 18.26 | 18.46 | 18.16 | 33,155 |
| 14 Feb 2024 | 18.30 | 18.61 | 18.15 | 18.30 | 18.01 | 22,339 |
| 13 Feb 2024 | 18.21 | 18.27 | 17.96 | 18.27 | 17.98 | 33,543 |
| 12 Feb 2024 | 18.60 | 18.77 | 18.26 | 18.39 | 18.10 | 97,527 |
| 09 Feb 2024 | 18.59 | 18.70 | 18.51 | 18.70 | 18.40 | 44,723 |
| 08 Feb 2024 | 18.43 | 18.68 | 18.15 | 18.68 | 18.38 | 46,051 |
| 07 Feb 2024 | 18.03 | 18.70 | 18.03 | 18.35 | 18.06 | 64,441 |
| 06 Feb 2024 | 18.41 | 18.41 | 17.86 | 18.21 | 17.92 | 19,041 |
| 05 Feb 2024 | 18.55 | 18.80 | 18.16 | 18.26 | 17.97 | 19,774 |
| 02 Feb 2024 | 18.74 | 18.74 | 18.37 | 18.50 | 18.20 | 24,965 |
| 01 Feb 2024 | 18.43 | 18.86 | 18.25 | 18.74 | 18.44 | 52,858 |
| 31 Jan 2024 | 18.66 | 18.81 | 18.24 | 18.39 | 18.10 | 90,377 |
| 30 Jan 2024 | 18.50 | 18.73 | 18.39 | 18.73 | 18.43 | 39,391 |
| 29 Jan 2024 | 18.50 | 18.64 | 18.40 | 18.50 | 18.20 | 35,567 |
| 26 Jan 2024 | 18.37 | 18.73 | 18.19 | 18.50 | 18.20 | 53,180 |
| 25 Jan 2024 | 18.01 | 18.50 | 17.96 | 18.48 | 18.18 | 45,017 |
| 24 Jan 2024 | 17.90 | 18.07 | 17.87 | 17.98 | 17.69 | 44,931 |
| 23 Jan 2024 | 17.94 | 18.00 | 17.74 | 17.90 | 17.61 | 78,005 |
| 22 Jan 2024 | 17.80 | 17.99 | 17.79 | 17.92 | 17.63 | 133,317 |
| 19 Jan 2024 | 17.89 | 17.89 | 17.63 | 17.76 | 17.48 | 59,582 |
| 18 Jan 2024 | 18.20 | 18.20 | 17.74 | 17.89 | 17.60 | 35,268 |
| 17 Jan 2024 | 18.14 | 18.20 | 18.02 | 18.11 | 17.82 | 38,106 |
| 16 Jan 2024 | 18.30 | 18.45 | 18.03 | 18.16 | 17.86 | 47,798 |
| 12 Jan 2024 | 18.35 | 18.46 | 18.15 | 18.35 | 18.06 | 36,023 |
| 11 Jan 2024 | 18.22 | 18.43 | 18.11 | 18.43 | 18.13 | 36,885 |
| 10 Jan 2024 | 18.12 | 18.23 | 18.00 | 18.08 | 17.79 | 35,046 |
| 09 Jan 2024 | 18.01 | 18.19 | 17.85 | 18.13 | 17.84 | 39,820 |
| 08 Jan 2024 | 18.05 | 18.05 | 17.80 | 17.97 | 17.68 | 48,561 |
| 05 Jan 2024 | 18.01 | 18.20 | 17.87 | 18.11 | 17.82 | 50,042 |
| 04 Jan 2024 | 17.94 | 18.13 | 17.88 | 18.10 | 17.81 | 25,453 |
| 03 Jan 2024 | 17.98 | 18.02 | 17.79 | 17.95 | 17.66 | 23,740 |
| 02 Jan 2024 | 17.61 | 18.06 | 17.54 | 17.97 | 17.68 | 36,305 |
| 29 Dec 2023 | 17.61 | 17.98 | 17.51 | 17.80 | 17.51 | 105,005 |
| 28 Dec 2023 | 17.71 | 17.87 | 17.52 | 17.70 | 17.42 | 37,034 |
| 27 Dec 2023 | 17.85 | 17.86 | 17.53 | 17.86 | 17.57 | 70,267 |
| 26 Dec 2023 | 17.99 | 17.99 | 17.80 | 17.80 | 17.51 | 86,246 |
| 22 Dec 2023 | 17.85 | 18.17 | 17.85 | 18.02 | 17.73 | 41,234 |
| 21 Dec 2023 | 17.54 | 17.94 | 17.54 | 17.93 | 17.64 | 39,098 |
| 20 Dec 2023 | 17.54 | 17.63 | 17.35 | 17.44 | 17.16 | 69,884 |
| 19 Dec 2023 | 17.60 | 17.67 | 17.34 | 17.55 | 17.27 | 38,449 |
| 18 Dec 2023 | 17.91 | 17.91 | 17.15 | 17.48 | 17.20 | 56,461 |
| 15 Dec 2023 | 17.89 | 18.04 | 17.64 | 17.95 | 17.66 | 44,594 |
| 14 Dec 2023 | 17.19 | 17.80 | 17.16 | 17.74 | 17.46 | 54,020 |
| 14 Dec 2023 | 0.304688 Dividend | |||||
| 13 Dec 2023 | 17.30 | 17.57 | 17.10 | 17.50 | 16.92 | 46,433 |
| *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.