Athene Holding Ltd. - ATH-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.92	24.87	24.87	25.03	24.77	15,963
January 12, 2026	24.87	24.97	24.97	25.09	24.81	18,700
January 09, 2026	24.85	24.85	24.85	24.94	24.82	54,108
January 08, 2026	24.79	24.81	24.81	24.94	24.79	20,910
January 07, 2026	24.86	24.86	24.86	24.93	24.75	25,396
January 06, 2026	24.74	24.84	24.84	24.96	24.7	24,370
January 05, 2026	24.75	24.68	24.68	24.82	24.68	40,766
January 02, 2026	24.64	24.73	24.73	24.75	24.63	26,783
December 31, 2025	24.73	24.6	24.6	24.77	24.58	75,604
December 30, 2025	24.75	24.7	24.7	24.77	24.6	19,846
December 29, 2025	24.81	24.71	24.71	24.81	24.46	85,890
December 26, 2025	24.8	24.78	24.78	24.8	24.67	19,905
December 24, 2025	24.67	24.79	24.79	24.8	24.67	6,690
December 23, 2025	24.66	24.71	24.71	24.81	24.66	20,046
December 22, 2025	24.63	24.69	24.69	24.86	24.62	48,494
December 19, 2025	24.74	24.62	24.62	24.75	24.61	25,969
December 18, 2025	24.63	24.75	24.75	24.8	24.63	67,471
December 17, 2025	24.65	24.61	24.61	24.79	24.4	91,847
December 16, 2025	24.85	24.76	24.76	24.85	24.65	27,069
December 15, 2025	24.77	24.77	24.77	24.93	24.75	26,598
December 12, 2025	25.08	25.11	24.71	25.2	24.97	35,317
December 11, 2025	25.13	25.17	24.77	25.17	25	19,511
December 10, 2025	24.89	25.09	24.69	25.2	24.89	279,832
December 09, 2025	24.84	24.98	24.98	25.04	24.79	58,697
December 08, 2025	24.98	24.8	24.8	24.98	24.77	26,796
December 05, 2025	24.95	24.86	24.86	24.98	24.77	46,200
December 04, 2025	24.83	24.91	24.91	24.91	24.78	40,578
December 03, 2025	24.74	24.76	24.76	24.88	24.72	29,774
December 02, 2025	24.7	24.81	24.81	24.83	24.7	43,289
December 01, 2025	24.7	24.65	24.65	24.8	24.62	26,063
November 28, 2025	25.02	24.73	24.73	25.02	24.72	38,502
November 26, 2025	24.77	24.91	24.91	25.03	24.77	22,675
November 25, 2025	24.65	24.82	24.82	24.86	24.65	28,389
November 24, 2025	24.74	24.64	24.64	24.8	24.55	81,673
November 21, 2025	24.76	24.75	24.75	24.85	24.67	22,046
November 20, 2025	24.87	24.8	24.8	24.98	24.74	61,824
November 19, 2025	25	24.87	24.87	25	24.84	21,774
November 18, 2025	24.92	24.99	24.99	24.99	24.81	26,351
November 17, 2025	24.93	24.92	24.92	24.99	24.8	58,327
November 14, 2025	24.9	24.86	24.86	24.95	24.79	17,358
November 13, 2025	25	24.87	24.87	25	24.75	37,004
November 12, 2025	24.99	25	25	25	24.97	23,132
November 11, 2025	24.93	24.95	24.95	24.99	24.91	20,720
November 10, 2025	25.01	24.99	24.99	25.01	24.9	115,723
November 07, 2025	24.97	24.94	24.94	25	24.82	29,248
November 06, 2025	24.89	25.01	25.01	25.01	24.82	30,546
November 05, 2025	24.92	24.95	24.95	25.07	24.9	43,579
November 04, 2025	24.75	24.94	24.94	24.96	24.7	131,380
November 03, 2025	24.99	24.83	24.83	24.99	24.8	26,086
October 31, 2025	25	24.95	24.95	25	24.82	68,346
October 30, 2025	25.05	24.98	24.98	25.05	24.97	170,881
October 29, 2025	25.09	25	25	25.09	25	16,543
October 28, 2025	25.06	24.98	24.98	25.08	24.96	23,574
October 27, 2025	25.02	24.99	24.99	25.04	24.94	15,400
October 24, 2025	25.07	24.95	24.95	25.07	24.93	18,564
October 23, 2025	25.09	24.95	24.95	25.11	24.95	23,970
October 22, 2025	25	25.05	25.05	25.11	25	32,251
October 21, 2025	25.05	25.05	25.05	25.14	25	29,198
October 20, 2025	25.01	25.03	25.03	25.18	24.95	238,298
October 17, 2025	25.1	24.95	24.95	25.1	24.83	196,575

Athene Holding Ltd. (ATH-PA) NYSE