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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.08	20.2	20.2	20.35	20.08	36,381
February 19, 2026	20.19	20.19	20.19	20.36	20.12	23,045
February 18, 2026	20.2	20.19	20.19	20.34	20.13	21,482
February 17, 2026	20.21	20.18	20.18	20.28	20.09	35,897
February 13, 2026	20.05	20.21	20.21	20.21	20.03	14,233
February 12, 2026	20.01	20.01	20.01	20.03	19.95	17,730
February 11, 2026	19.81	19.93	19.93	19.97	19.76	31,091
February 10, 2026	19.82	19.8	19.8	20	19.76	13,198
February 09, 2026	19.73	19.79	19.79	19.83	19.69	15,674
February 06, 2026	19.71	19.71	19.71	19.83	19.62	13,226
February 05, 2026	19.76	19.66	19.66	19.78	19.39	35,824
February 04, 2026	19.65	19.76	19.76	19.85	19.64	11,685
February 03, 2026	19.86	19.75	19.75	19.9	19.58	32,264
February 02, 2026	19.85	19.88	19.88	19.94	19.81	55,567
January 30, 2026	19.97	19.85	19.85	20	19.76	144,492
January 29, 2026	20.01	19.9	19.9	20.1	19.88	25,051
January 28, 2026	20.16	20.05	20.05	20.26	19.98	39,024
January 27, 2026	20.41	20.21	20.21	20.41	20.1	18,886
January 26, 2026	20.47	20.41	20.41	20.6	20.32	18,501
January 23, 2026	20.53	20.52	20.52	20.61	20.45	13,019
January 22, 2026	20.45	20.48	20.48	20.53	20.25	34,668
January 21, 2026	20.35	20.38	20.38	20.49	20.15	37,279
January 20, 2026	20.23	20.23	20.23	20.44	20.16	27,249
January 16, 2026	20.49	20.43	20.43	20.65	20.35	26,059
January 15, 2026	20.28	20.47	20.47	20.55	20.28	30,647
January 14, 2026	20.17	20.22	20.22	20.36	20.07	48,640
January 13, 2026	20.2	20.12	20.12	20.28	19.95	22,921
January 12, 2026	20.09	20.14	20.14	20.28	20.04	19,534
January 09, 2026	20.05	20.1	20.1	20.35	20.05	22,492
January 08, 2026	20.09	20.05	20.05	20.27	20.05	32,507
January 07, 2026	20.18	20.2	20.2	20.27	19.99	22,330
January 06, 2026	20.25	20.12	20.12	20.25	19.97	18,230
January 05, 2026	20.3	20.24	20.24	20.52	20.2	52,204
January 02, 2026	20.15	20.25	20.25	20.3	20.09	32,609
December 31, 2025	19.94	20.1	20.1	20.2	19.85	90,799
December 30, 2025	19.94	20.02	20.02	20.02	19.83	53,640
December 29, 2025	19.95	19.88	19.88	19.95	19.8	27,635
December 26, 2025	19.8	19.9	19.9	19.95	19.77	23,541
December 24, 2025	19.85	19.85	19.85	19.88	19.8	15,300
December 23, 2025	19.89	19.89	19.89	20.03	19.75	58,976
December 22, 2025	19.92	19.92	19.92	20.12	19.9	104,082
December 19, 2025	19.81	19.93	19.93	19.96	19.81	50,384
December 18, 2025	19.87	19.9	19.9	20.04	19.85	72,354
December 17, 2025	19.79	19.91	19.91	19.91	19.76	68,311
December 16, 2025	19.96	19.86	19.86	20.01	19.77	58,497
December 15, 2025	19.98	19.96	19.96	20.04	19.72	62,106
December 12, 2025	20.17	20.17	19.82	20.26	20.05	21,356
December 11, 2025	20.2	20.29	19.94	20.3	20.15	17,603
December 10, 2025	19.98	20.19	20.19	20.27	19.98	33,791
December 09, 2025	20.01	20.06	20.06	20.14	19.94	33,644
December 08, 2025	19.83	20.03	20.03	20.06	19.79	46,463
December 05, 2025	19.86	19.8	19.8	20.06	19.8	46,858
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

Athene Holding Ltd. (ATH-PB) NYSE