Athene Holding ADR

ATH_pe
🏛️ usa →
26.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 26.13 26.38 26.09 26.31 0.0M
2025-09-26 26.20 26.30 26.03 26.12 0.1M
2025-09-25 26.05 26.57 26.00 26.28 0.0M
2025-09-24 26.19 26.28 26.00 26.05 0.0M
2025-09-23 26.19 26.20 26.08 26.12 0.0M
2025-09-22 26.17 26.31 25.95 26.16 0.0M
2025-09-19 26.22 26.28 26.04 26.22 0.0M
2025-09-18 26.32 26.32 26.09 26.14 0.0M
2025-09-17 26.33 26.34 26.19 26.26 0.0M
2025-09-16 26.28 26.47 26.04 26.27 0.0M
2025-09-15 26.04 26.44 26.04 26.21 0.0M
2025-09-12 26.41 26.53 26.40 26.53 0.0M
2025-09-11 26.36 26.45 26.34 26.44 0.0M
2025-09-10 26.39 26.41 26.30 26.32 0.0M
2025-09-09 26.29 26.45 26.23 26.32 0.0M
2025-09-08 26.35 26.45 26.19 26.35 0.0M
2025-09-05 26.31 26.40 26.20 26.35 0.0M
2025-09-04 26.29 26.29 26.13 26.29 0.0M
2025-09-03 26.03 26.31 25.99 26.29 0.0M
2025-09-02 25.89 26.00 25.89 25.98 0.0M
2025-08-29 26.04 26.07 25.81 25.89 0.1M
2025-08-28 26.19 26.28 26.03 26.03 0.0M
2025-08-27 26.20 26.25 26.10 26.10 0.0M
2025-08-26 26.15 26.21 26.10 26.13 0.0M
2025-08-25 26.25 26.38 26.12 26.20 0.0M
2025-08-22 26.23 26.26 26.13 26.18 0.0M
2025-08-21 26.29 26.31 26.11 26.16 0.0M
2025-08-20 26.35 26.42 26.20 26.31 0.0M
2025-08-19 26.30 26.42 26.25 26.32 0.0M
2025-08-18 26.35 26.36 26.16 26.21 0.0M
2025-08-15 26.36 26.36 26.15 26.29 0.0M
2025-08-14 26.31 26.35 26.25 26.25 0.0M
2025-08-13 26.40 26.40 26.21 26.26 0.0M
2025-08-12 26.35 26.35 26.25 26.26 0.0M
2025-08-11 26.30 26.34 26.26 26.26 0.0M
2025-08-08 26.34 26.34 26.25 26.32 0.0M
2025-08-07 26.26 26.38 26.16 26.27 0.0M
2025-08-06 26.30 26.30 26.14 26.14 0.0M
2025-08-05 26.25 26.29 26.25 26.27 0.0M
2025-08-04 26.26 26.30 26.16 26.25 0.0M
2025-08-01 26.24 26.24 26.06 26.15 0.0M
2025-07-31 25.99 26.28 25.99 26.26 0.0M
2025-07-30 26.16 26.16 25.98 26.00 0.0M
2025-07-29 26.00 26.15 25.91 26.08 0.0M
2025-07-28 26.13 26.13 25.96 25.96 0.0M
2025-07-25 26.19 26.22 26.00 26.08 0.0M
2025-07-24 26.15 26.25 26.02 26.08 0.0M
2025-07-23 26.02 26.15 26.00 26.12 0.0M
2025-07-22 25.98 26.08 25.95 26.06 0.0M
2025-07-21 25.95 26.07 25.95 26.07 0.0M
2025-07-18 26.07 26.09 25.88 26.04 0.0M
2025-07-17 26.13 26.17 26.07 26.13 0.0M
2025-07-16 25.96 26.15 25.90 26.06 0.0M
2025-07-15 26.09 26.09 25.92 25.92 0.0M
2025-07-14 26.01 26.07 25.93 25.95 0.0M
2025-07-11 26.25 26.25 26.04 26.05 0.0M
2025-07-10 26.10 26.25 26.03 26.25 0.0M
2025-07-09 26.16 26.24 26.03 26.18 0.0M
2025-07-08 26.04 26.23 26.02 26.11 0.0M
2025-07-07 26.28 26.28 26.10 26.10 0.0M
2025-07-03 26.34 26.36 26.20 26.29 0.0M
2025-07-02 26.13 26.30 26.07 26.30 0.0M
2025-07-01 25.66 26.10 25.66 26.10 0.1M
2025-06-30 25.73 26.20 25.58 25.59 0.4M
2025-06-27 25.85 25.98 25.72 25.72 0.0M
2025-06-26 25.66 26.10 25.66 25.85 0.0M
2025-06-25 25.80 25.85 25.66 25.66 0.0M
2025-06-24 25.66 25.77 25.65 25.72 0.0M
2025-06-23 25.76 25.76 25.66 25.66 0.0M
2025-06-20 25.85 25.85 25.62 25.74 0.2M
2025-06-18 25.55 25.91 25.54 25.83 0.1M
2025-06-17 25.70 25.70 25.50 25.55 0.1M
2025-06-16 25.70 25.79 25.55 25.55 0.0M
2025-06-13 25.74 25.81 25.60 25.60 0.0M
2025-06-12 26.26 26.30 26.16 26.22 0.0M
2025-06-11 26.46 26.46 26.22 26.22 0.0M
2025-06-10 26.37 26.57 26.31 26.42 0.1M
2025-06-09 26.39 26.46 26.30 26.41 0.0M
2025-06-06 26.30 26.42 26.26 26.36 0.0M
2025-06-05 26.25 26.35 26.10 26.31 0.1M
2025-06-04 25.65 26.42 25.61 26.13 0.1M
2025-06-03 25.54 25.62 25.42 25.55 0.0M
2025-06-02 25.50 25.50 25.37 25.49 0.0M
2025-05-30 25.35 25.67 25.35 25.40 0.2M
2025-05-29 25.45 25.58 25.40 25.41 0.0M
2025-05-28 25.69 25.76 25.37 25.43 0.0M
2025-05-27 25.72 25.77 25.61 25.63 0.0M
2025-05-23 25.53 25.71 25.51 25.61 0.0M
2025-05-22 25.45 25.77 25.31 25.55 0.0M
2025-05-21 25.58 25.67 25.32 25.32 0.0M
2025-05-20 25.69 25.77 25.58 25.58 0.0M
2025-05-19 25.63 25.75 25.53 25.70 0.0M
2025-05-16 25.63 25.66 25.48 25.63 0.0M
2025-05-15 25.14 25.64 25.14 25.50 0.1M
2025-05-14 25.20 25.25 25.10 25.12 0.0M
2025-05-13 25.11 25.29 25.11 25.20 0.0M
2025-05-12 25.22 25.28 25.07 25.14 0.0M
2025-05-09 25.07 25.25 25.03 25.07 0.0M
2025-05-08 25.05 25.23 24.92 25.04 0.1M
2025-05-07 25.26 25.44 24.97 25.00 0.1M
2025-05-06 25.12 25.20 25.07 25.16 0.0M
2025-05-05 25.10 25.29 25.04 25.15 0.0M
2025-05-02 25.35 25.38 25.10 25.10 0.0M
2025-05-01 25.19 25.29 25.00 25.21 0.0M
2025-04-30 25.28 25.30 25.11 25.11 0.0M
2025-04-29 25.29 25.43 25.28 25.28 0.0M
2025-04-28 25.61 25.61 25.28 25.28 0.0M
2025-04-25 25.50 25.58 25.40 25.43 0.0M
2025-04-24 25.38 25.51 25.38 25.44 0.0M
2025-04-23 25.33 25.58 25.28 25.49 0.0M
2025-04-22 25.14 25.31 25.13 25.19 0.0M
2025-04-21 25.10 25.16 25.00 25.03 0.0M
2025-04-17 25.18 25.18 25.11 25.11 0.0M
2025-04-16 25.10 25.24 25.03 25.15 0.0M
2025-04-15 24.98 25.20 24.92 25.12 0.0M
2025-04-14 24.86 25.10 24.86 24.99 0.0M
2025-04-11 24.68 24.99 24.60 24.85 0.0M
2025-04-10 25.00 25.20 24.74 24.87 0.0M
2025-04-09 24.75 25.24 24.63 25.05 0.0M
2025-04-08 24.69 25.80 24.69 24.78 0.1M
2025-04-07 24.17 25.11 24.17 24.45 0.1M
2025-04-04 25.65 25.74 25.25 25.45 0.1M
2025-04-03 25.60 25.91 25.60 25.77 0.0M
2025-04-02 25.90 26.09 25.90 25.99 0.0M
2025-04-01 26.13 26.15 25.94 25.95 0.1M
2025-03-31 25.89 26.30 25.84 26.15 0.3M
2025-03-28 25.86 26.06 25.55 25.95 0.1M
2025-03-27 25.81 25.91 25.70 25.84 0.0M
2025-03-26 25.92 26.07 25.75 25.81 0.0M
2025-03-25 25.93 25.95 25.85 25.94 0.0M
2025-03-24 25.95 25.95 25.83 25.93 0.0M
2025-03-21 25.89 25.94 25.81 25.93 0.0M
2025-03-20 25.94 25.97 25.72 25.91 0.0M
2025-03-19 25.82 25.96 25.81 25.93 0.0M
2025-03-18 25.87 25.89 25.77 25.87 0.0M
2025-03-17 25.80 25.89 25.78 25.88 0.0M
2025-03-14 25.65 25.82 25.65 25.75 0.0M
2025-03-13 25.96 26.06 25.90 26.02 0.0M
2025-03-12 25.98 26.00 25.81 25.99 0.0M
2025-03-11 25.88 25.97 25.81 25.94 0.0M
2025-03-10 26.05 26.12 25.89 25.89 0.0M
2025-03-07 26.13 26.19 25.94 26.06 0.0M
2025-03-06 26.27 26.29 26.13 26.13 0.0M
2025-03-05 26.35 26.35 26.23 26.26 0.0M
2025-03-04 26.34 26.35 26.23 26.35 0.0M
2025-03-03 26.29 26.40 26.21 26.39 0.0M
2025-02-28 26.27 26.34 26.18 26.24 0.0M
2025-02-27 26.27 26.30 26.17 26.17 0.0M
2025-02-26 26.41 26.51 26.15 26.24 0.0M
2025-02-25 26.35 26.61 26.27 26.40 0.0M
2025-02-24 26.26 26.30 26.20 26.21 0.0M
2025-02-21 26.25 26.35 26.15 26.19 0.0M
2025-02-20 26.26 26.28 26.11 26.17 0.0M
2025-02-19 26.30 26.36 26.15 26.18 0.0M
2025-02-18 26.48 26.58 26.23 26.25 0.0M
2025-02-14 26.61 26.61 26.35 26.40 0.0M
2025-02-13 26.62 26.71 26.22 26.32 0.0M
2025-02-12 26.40 26.49 26.12 26.35 0.0M
2025-02-11 26.45 26.58 26.40 26.50 0.0M
2025-02-10 26.44 26.57 26.30 26.45 0.0M
2025-02-07 26.30 26.52 26.22 26.34 0.0M
2025-02-06 26.46 26.62 26.27 26.32 0.0M
2025-02-05 26.23 26.59 26.23 26.55 0.0M
2025-02-04 26.05 26.33 26.05 26.19 0.0M
2025-02-03 25.94 26.17 25.94 26.16 0.0M
2025-01-31 26.33 26.55 26.01 26.07 0.0M
2025-01-30 26.46 26.49 26.20 26.44 0.0M
2025-01-29 26.41 26.41 26.19 26.26 0.0M
2025-01-28 26.76 26.76 26.34 26.41 0.0M
2025-01-27 26.51 26.74 26.46 26.65 0.0M
2025-01-24 26.45 26.55 26.25 26.41 0.0M
2025-01-23 26.40 26.48 26.27 26.36 0.0M
2025-01-22 26.46 26.51 26.35 26.45 0.0M
2025-01-21 26.11 26.40 26.10 26.39 0.0M
2025-01-17 26.20 26.37 25.99 26.06 0.0M
2025-01-16 25.90 26.18 25.82 26.09 0.0M
2025-01-15 25.80 26.11 25.74 25.93 0.0M
2025-01-14 25.45 25.75 25.45 25.56 0.0M
2025-01-13 25.73 25.90 25.38 25.44 0.1M
2025-01-10 26.12 26.12 25.70 25.70 0.0M
2025-01-08 26.23 26.23 26.00 26.12 0.0M
2025-01-07 26.37 26.37 26.10 26.11 0.0M
2025-01-06 26.34 26.48 26.25 26.40 0.0M
2025-01-03 26.22 26.50 26.18 26.37 0.0M
2025-01-02 26.05 26.25 26.02 26.22 0.0M