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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.93	19.9	19.9	20.09	19.84	27,106
December 03, 2025	19.91	20.01	20.01	20.09	19.83	31,674
December 02, 2025	19.85	19.97	19.97	20.05	19.82	52,087
December 01, 2025	19.81	19.82	19.82	20.01	19.75	34,755
November 28, 2025	19.92	19.91	19.91	20.11	19.8	17,732
November 26, 2025	19.93	19.92	19.92	20.18	19.87	22,608
November 25, 2025	19.9	19.98	19.98	20.06	19.9	29,898
November 24, 2025	19.81	19.93	19.93	20.1	19.81	26,981
November 21, 2025	19.8	19.8	19.8	19.98	19.68	56,507
November 20, 2025	20.11	19.85	19.85	20.14	19.74	43,146
November 19, 2025	20.07	20.08	20.08	20.13	19.95	28,407
November 18, 2025	20.14	20.19	20.19	20.3	20.05	20,241
November 17, 2025	20.42	20.24	20.24	20.54	20.12	36,966
November 14, 2025	20.62	20.42	20.42	20.67	20.36	34,814
November 13, 2025	20.65	20.58	20.58	20.75	20.49	29,118
November 12, 2025	20.95	20.77	20.77	20.95	20.74	15,449
November 11, 2025	20.82	20.9	20.9	20.99	20.81	9,722
November 10, 2025	21	20.93	20.93	21.06	20.76	36,993
November 07, 2025	20.94	20.95	20.95	20.97	20.76	18,643
November 06, 2025	20.93	20.85	20.85	21.13	20.77	17,787
November 05, 2025	20.86	21.11	21.11	21.23	20.8	12,893
November 04, 2025	20.84	20.86	20.86	21.05	20.72	28,930
November 03, 2025	21.07	20.86	20.86	21.14	20.77	12,372
October 31, 2025	21.31	21.05	21.05	21.31	20.92	55,750
October 30, 2025	21.35	21.18	21.18	21.52	21.14	21,640
October 29, 2025	21.73	21.48	21.48	21.85	21.43	17,692
October 28, 2025	21.63	21.74	21.74	21.86	21.61	9,013
October 27, 2025	21.73	21.63	21.63	21.74	21.49	11,666
October 24, 2025	21.65	21.65	21.65	22.14	21.54	10,598
October 23, 2025	21.55	21.52	21.52	21.77	21.51	8,574
October 22, 2025	21.4	21.67	21.67	21.88	21.34	18,418
October 21, 2025	21.35	21.46	21.46	21.55	21.35	11,983
October 20, 2025	21.65	21.4	21.4	21.97	21.35	21,247
October 17, 2025	21.64	21.49	21.49	21.75	21.49	35,235
October 16, 2025	21.94	21.6	21.6	22.02	21.52	17,992
October 15, 2025	21.56	21.83	21.83	21.99	21.56	19,306
October 14, 2025	21.7	21.69	21.69	21.83	21.61	12,477
October 13, 2025	21.9	21.76	21.76	21.91	21.68	12,020
October 10, 2025	22.02	21.8	21.8	22.1	21.69	31,866
October 09, 2025	22.01	22	22	22.02	21.75	24,691
October 08, 2025	22.18	22.01	22.01	22.18	22	21,349
October 07, 2025	22.1	22.08	22.08	22.31	22	16,020
October 06, 2025	22.22	22.13	22.13	22.35	22.1	22,880
October 03, 2025	22.25	22.27	22.27	22.37	22.25	36,203
October 02, 2025	22.31	22.37	22.37	22.45	22.23	22,809
October 01, 2025	21.96	22.31	22.31	22.36	21.67	25,888
September 30, 2025	21.74	21.96	21.96	21.96	21.46	37,796
September 29, 2025	21.87	21.63	21.63	21.87	21.52	10,487
September 26, 2025	21.74	21.68	21.68	21.76	21.63	11,811
September 25, 2025	21.77	21.73	21.73	21.89	21.63	15,386
September 24, 2025	21.94	21.86	21.86	22	21.85	9,497
September 23, 2025	21.91	21.97	21.97	22.26	21.8	20,843
September 22, 2025	22.14	21.95	21.95	22.38	21.95	26,013
September 19, 2025	22.32	22.16	22.16	22.32	22.04	21,021
September 18, 2025	22.44	22.22	22.22	22.44	22.2	24,367
September 17, 2025	22.44	22.42	22.42	22.59	22.33	32,968
September 16, 2025	22.55	22.47	22.47	22.58	22.4	20,858
September 15, 2025	22.63	22.55	22.55	22.67	22.45	26,891
September 12, 2025	22.82	22.8	22.8	22.84	22.71	26,882
September 11, 2025	22.36	22.77	22.77	22.82	22.36	30,531

Athene Holding Ltd. (ATH-PB) NYSE