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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.25	25.32	25.32	25.39	25.12	17,705
September 25, 2025	25.3	25.25	25.25	25.38	25.19	22,437
September 24, 2025	25.28	25.27	25.27	25.42	25.15	51,689
September 23, 2025	25.22	25.23	25.23	25.33	25.17	19,899
September 22, 2025	25.27	25.28	25.28	25.34	25.05	64,879
September 19, 2025	25.12	25.29	25.29	25.29	25.04	20,665
September 18, 2025	25.25	25.24	25.24	25.33	25.08	36,225
September 17, 2025	25.39	25.37	25.37	25.41	25.08	23,640
September 16, 2025	25.18	25.32	25.32	25.34	25.07	32,913
September 15, 2025	24.97	25.22	25.22	25.23	24.9	38,025
September 12, 2025	25.25	25.32	24.92	25.38	25.11	21,971
September 11, 2025	25.2	25.16	24.77	25.38	25.14	18,641
September 10, 2025	25.27	25.1	25.1	25.28	25.1	21,890
September 09, 2025	25.37	25.18	25.18	25.42	25.09	73,829
September 08, 2025	25.54	25.48	25.48	25.54	25.39	15,429
September 05, 2025	25.43	25.5	25.5	25.54	25.25	22,982
September 04, 2025	25.33	25.29	25.29	25.34	25.25	38,549
September 03, 2025	25.09	25.41	25.41	25.53	25.06	97,370
September 02, 2025	24.9	25.05	25.05	25.1	24.9	20,065
August 29, 2025	24.93	24.87	24.87	24.95	24.65	101,209
August 28, 2025	24.96	24.92	24.92	25.09	24.91	24,140
August 27, 2025	25.08	24.96	24.96	25.08	24.96	17,038
August 26, 2025	25.15	25.04	25.04	25.15	24.99	22,825
August 25, 2025	25.19	25.06	25.06	25.24	25.06	14,677
August 22, 2025	25.15	25.15	25.15	25.22	25.04	16,778
August 21, 2025	25.2	25.08	25.08	25.2	25.03	19,000
August 20, 2025	25.24	25.17	25.17	25.24	25.07	15,224
August 19, 2025	25.16	25.17	25.17	25.26	25.02	18,782
August 18, 2025	25.09	25.06	25.06	25.14	25.01	17,860
August 15, 2025	25.22	25.03	25.03	25.24	25	32,497
August 14, 2025	25.18	25.15	25.15	25.18	25.04	14,939
August 13, 2025	25.25	25.12	25.12	25.25	25.05	37,638
August 12, 2025	25.02	25.07	25.07	25.2	25.01	18,276
August 11, 2025	25.02	25.02	25.02	25.15	25	19,246
August 08, 2025	25.13	25.08	25.08	25.33	24.96	25,566
August 07, 2025	25.1	25.04	25.04	25.17	24.95	62,382
August 06, 2025	25.08	25	25	25.16	25	15,806
August 05, 2025	25.11	25.04	25.04	25.11	24.95	35,511
August 04, 2025	24.95	25.1	25.1	25.11	24.89	51,333
August 01, 2025	24.84	24.95	24.95	25.06	24.82	22,788
July 31, 2025	24.83	24.89	24.89	25.14	24.83	77,911
July 30, 2025	24.9	24.9	24.9	24.9	24.8	30,599
July 29, 2025	24.8	24.96	24.96	24.97	24.74	26,621
July 28, 2025	24.8	24.8	24.8	24.83	24.54	27,144
July 25, 2025	24.7	24.71	24.71	24.79	24.5	21,619
July 24, 2025	24.62	24.63	24.63	24.85	24.53	33,173
July 23, 2025	24.61	24.62	24.62	24.76	24.44	63,147
July 22, 2025	24.7	24.54	24.54	24.7	24.51	56,328
July 21, 2025	24.82	24.73	24.73	24.93	24.56	74,463
July 18, 2025	24.83	24.87	24.87	24.87	24.65	56,567
July 17, 2025	24.82	24.89	24.89	25	24.82	34,128
July 16, 2025	24.85	24.83	24.83	24.95	24.72	47,144
July 15, 2025	24.91	24.76	24.76	24.91	24.66	41,340
July 14, 2025	24.9	24.84	24.84	24.9	24.74	38,042
July 11, 2025	24.92	24.85	24.85	24.97	24.79	51,154
July 10, 2025	24.97	24.84	24.84	24.98	24.83	35,415
July 09, 2025	24.95	24.84	24.84	25	24.8	81,015
July 08, 2025	24.91	24.85	24.85	24.91	24.77	77,827
July 07, 2025	24.87	24.87	24.87	24.95	24.85	49,693
July 03, 2025	24.88	24.95	24.95	24.96	24.85	18,781

Athene Holding Ltd. (ATH-PA) NYSE