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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	20.95	21.1	21.1	21.17	20.91	33,393
August 21, 2025	20.95	20.94	20.94	20.96	20.88	22,761
August 20, 2025	20.87	20.95	20.95	20.96	20.74	14,996
August 19, 2025	20.67	20.81	20.81	20.83	20.67	32,454
August 18, 2025	20.6	20.68	20.68	20.68	20.5	13,536
August 15, 2025	20.57	20.56	20.56	20.57	20.49	14,067
August 14, 2025	20.35	20.43	20.43	20.59	20.33	9,796
August 13, 2025	20.29	20.38	20.38	20.51	20.29	30,011
August 12, 2025	20.25	20.31	20.31	20.38	20.22	16,178
August 11, 2025	20.12	20.18	20.18	20.25	20.12	14,764
August 08, 2025	20.07	20.13	20.13	20.16	20.05	14,546
August 07, 2025	20.15	20.09	20.09	20.18	19.95	31,500
August 06, 2025	20.14	20.13	20.13	20.33	20.06	13,635
August 05, 2025	20.26	20.14	20.14	20.35	20.1	25,370
August 04, 2025	20.12	20.25	20.25	20.26	20.12	12,227
August 01, 2025	20.06	20.14	20.14	20.22	19.95	12,282
July 31, 2025	19.87	20.03	20.03	20.19	19.75	48,509
July 30, 2025	19.88	19.87	19.87	19.95	19.74	24,792
July 29, 2025	19.81	19.88	19.88	19.97	19.81	18,150
July 28, 2025	19.83	19.79	19.79	19.96	19.74	25,755
July 25, 2025	19.82	19.87	19.87	19.98	19.81	10,856
July 24, 2025	19.92	19.86	19.86	19.93	19.8	23,268
July 23, 2025	19.88	19.88	19.88	19.9	19.84	15,684
July 22, 2025	20	19.92	19.92	20.01	19.88	14,227
July 21, 2025	20.15	20	20	20.15	19.94	10,292
July 18, 2025	20.16	20.01	20.01	20.17	19.94	42,148
July 17, 2025	19.88	20.14	20.14	20.19	19.84	27,849
July 16, 2025	19.94	19.93	19.93	20.13	19.81	38,998
July 15, 2025	20.04	19.81	19.81	20.08	19.81	23,249
July 14, 2025	20.26	19.98	19.98	20.26	19.93	31,178
July 11, 2025	20.22	20.2	20.2	20.29	20.11	25,598
July 10, 2025	20.4	20.32	20.32	20.45	20.2	9,696
July 09, 2025	20.37	20.32	20.32	20.4	20.19	15,315
July 08, 2025	20.15	20.31	20.31	20.36	20.14	27,157
July 07, 2025	20.15	20.17	20.17	20.23	20.12	13,804
July 03, 2025	20.28	20.23	20.23	20.28	20.14	4,909
July 02, 2025	20.15	20.28	20.28	20.33	20.02	91,551
July 01, 2025	20.15	20.24	20.24	20.35	20.01	41,531
June 30, 2025	19.84	19.96	19.96	20.18	19.84	220,574
June 27, 2025	19.83	19.71	19.71	19.87	19.7	19,983
June 26, 2025	19.66	19.8	19.8	19.81	19.49	15,984
June 25, 2025	19.64	19.57	19.57	19.64	19.45	32,057
June 24, 2025	19.44	19.58	19.58	19.7	19.44	32,615
June 23, 2025	19.47	19.38	19.38	19.47	19.37	18,461
June 20, 2025	19.4	19.44	19.44	19.5	19.33	20,170
June 18, 2025	19.34	19.36	19.36	19.45	19.27	20,644
June 17, 2025	19.27	19.31	19.31	19.43	19.27	33,867
June 16, 2025	19.26	19.25	19.25	19.43	19.23	32,598
June 13, 2025	19.29	19.27	19.27	19.35	19.23	14,981
June 12, 2025	19.78	19.64	19.29	19.78	19.58	19,361
June 11, 2025	19.78	19.72	19.37	19.78	19.68	21,842
June 10, 2025	19.67	19.69	19.69	19.75	19.65	12,804
June 09, 2025	19.66	19.69	19.69	19.77	19.66	27,312
June 06, 2025	19.83	19.66	19.66	19.83	19.63	13,095
June 05, 2025	19.86	19.79	19.79	19.86	19.71	23,766
June 04, 2025	19.65	19.77	19.77	19.84	19.63	15,075
June 03, 2025	19.63	19.56	19.56	19.71	19.54	23,561
June 02, 2025	19.6	19.5	19.5	19.6	19.42	31,260
May 30, 2025	19.26	19.51	19.51	19.61	19.26	77,576
May 29, 2025	19.35	19.26	19.26	19.43	19.25	23,268

Athene Holding Ltd. (ATH-PB) NYSE