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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.59	24.52	24.52	24.59	24.47	47,289
February 19, 2026	24.55	24.57	24.57	24.61	24.5	33,260
February 18, 2026	24.6	24.55	24.55	24.65	24.47	43,738
February 17, 2026	24.56	24.6	24.6	24.67	24.5	69,347
February 13, 2026	24.5	24.5	24.5	24.55	24.48	31,094
February 12, 2026	24.6	24.49	24.49	24.67	24.48	64,865
February 11, 2026	24.62	24.6	24.6	24.65	24.53	54,579
February 10, 2026	24.59	24.59	24.59	24.65	24.51	29,985
February 09, 2026	24.61	24.54	24.54	24.65	24.46	43,697
February 06, 2026	24.49	24.55	24.55	24.65	24.45	22,579
February 05, 2026	24.46	24.42	24.42	24.51	24.4	163,531
February 04, 2026	24.67	24.46	24.46	24.67	24.4	192,819
February 03, 2026	24.78	24.64	24.64	24.79	24.61	20,984
February 02, 2026	24.77	24.78	24.78	24.88	24.65	55,830
January 30, 2026	24.65	24.78	24.78	24.78	24.55	65,572
January 29, 2026	24.67	24.65	24.65	24.91	24.64	26,228
January 28, 2026	24.87	24.77	24.77	24.87	24.7	16,266
January 27, 2026	24.92	24.8	24.8	24.95	24.76	20,480
January 26, 2026	25.02	24.86	24.86	25.15	24.83	22,902
January 23, 2026	24.94	24.93	24.93	25	24.86	23,354
January 22, 2026	24.78	24.85	24.85	24.89	24.75	31,721
January 21, 2026	24.84	24.78	24.78	24.88	24.71	35,998
January 20, 2026	24.75	24.75	24.75	24.87	24.7	29,950
January 16, 2026	24.91	24.8	24.8	24.92	24.8	24,270
January 15, 2026	24.89	24.86	24.86	24.96	24.85	30,550
January 14, 2026	24.91	24.91	24.91	25.04	24.77	19,067
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

Athene Holding Ltd. (ATH-PA) NYSE