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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	24.63	24.9	24.9	25.05	24.62	127,745
July 01, 2025	24.27	24.7	24.7	24.79	24.26	114,228
June 30, 2025	24.54	24.17	24.17	24.88	24.16	605,318
June 27, 2025	24.57	24.4	24.4	24.64	24.4	42,012
June 26, 2025	24.35	24.52	24.52	24.56	24.35	22,155
June 25, 2025	24.59	24.35	24.35	24.59	24.29	68,314
June 24, 2025	24.44	24.54	24.54	24.56	24.39	27,167
June 23, 2025	24.32	24.39	24.39	24.44	24.22	24,890
June 20, 2025	24.2	24.26	24.26	24.32	24.12	24,351
June 18, 2025	24	24.14	24.14	24.19	24	27,902
June 17, 2025	24.21	24	24	24.22	24	56,935
June 16, 2025	24.01	24.12	24.12	24.18	23.96	32,707
June 13, 2025	23.89	24.01	24.01	24.06	23.71	52,632
June 12, 2025	24.27	24.2	23.8	24.27	24.09	50,142
June 11, 2025	24.39	24.16	23.76	24.42	24.11	55,797
June 10, 2025	24.3	24.27	23.87	24.37	24.22	26,636
June 09, 2025	24.23	24.28	23.88	24.53	24.18	49,817
June 06, 2025	24.23	24.23	24.23	24.28	24.08	16,487
June 05, 2025	24.17	24.26	24.26	24.39	23.85	52,125
June 04, 2025	23.7	24.11	24.11	24.11	23.65	67,408
June 03, 2025	23.63	23.61	23.61	23.72	23.52	45,780
June 02, 2025	23.4	23.52	23.52	23.58	23.27	74,799
May 30, 2025	23.46	23.34	23.34	23.76	23.34	307,928
May 29, 2025	23.62	23.56	23.56	23.71	23.46	41,234
May 28, 2025	23.87	23.57	23.57	23.93	23.57	41,042
May 27, 2025	23.68	23.83	23.83	23.93	23.68	31,917
May 23, 2025	23.56	23.64	23.64	23.65	21.6	20,930
May 22, 2025	23.82	23.57	23.57	23.83	23.4	63,456
May 21, 2025	24.15	23.73	23.73	24.15	23.69	57,544

Athene Holding Ltd. (ATH-PA) NYSE