Athene Holding Ltd. (ATH-PB) NYSE

18.42

-0.4(-2.13%)

Updated at March 13 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	18.7	18.42	18.42	18.7	18.22	45,634
March 12, 2026	19.03	18.82	18.82	19.12	18.79	73,716
March 11, 2026	18.98	19.07	19.07	19.25	18.97	32,804
March 10, 2026	18.47	19.08	19.08	19.21	18.47	70,722
March 09, 2026	18.59	18.62	18.62	18.72	18.16	59,544
March 06, 2026	18.81	18.63	18.63	18.99	18.63	50,612
March 05, 2026	19.1	18.95	18.95	19.11	18.85	32,858
March 04, 2026	19.07	19.12	19.12	19.25	18.81	47,420
March 03, 2026	19.23	19.07	19.07	19.57	18.93	60,321
March 02, 2026	19.51	19.42	19.42	19.68	19.4	68,151
February 27, 2026	19.84	19.55	19.55	19.85	19.45	107,881
February 26, 2026	20.01	19.93	19.93	20.01	19.88	37,155
February 25, 2026	20.05	19.98	19.98	20.19	19.98	26,411
February 24, 2026	20.07	20.04	20.04	20.17	20.04	21,013
February 23, 2026	20.17	20.05	20.05	20.2	20.05	24,216
February 20, 2026	20.08	20.2	0	20.35	20.08	36,381
February 19, 2026	20.19	20.19	0	20.36	20.12	23,045
February 18, 2026	20.2	20.19	0	20.34	20.13	21,482
February 17, 2026	20.21	20.18	0	20.28	20.09	35,897
February 13, 2026	20.05	20.21	0	20.21	20.03	14,233
February 12, 2026	20.01	20.01	0	20.03	19.95	17,730
February 11, 2026	19.81	19.93	0	19.97	19.76	32,197
February 10, 2026	19.82	19.8	0	20	19.76	13,198
February 09, 2026	19.73	19.79	0	19.83	19.69	15,674
February 06, 2026	19.71	19.71	0	19.83	19.62	13,226
February 05, 2026	19.76	19.66	0	19.78	19.39	35,824
February 04, 2026	19.65	19.76	0	19.85	19.64	11,685
February 03, 2026	19.86	19.75	0	19.9	19.58	32,265
February 02, 2026	19.85	19.88	0	19.94	19.81	55,567
January 30, 2026	19.97	19.85	0	20	19.76	144,492
January 29, 2026	20.01	19.9	0	20.1	19.88	25,051
January 28, 2026	20.16	20.05	0	20.26	19.98	39,024
January 27, 2026	20.41	20.21	0	20.41	20.1	18,886
January 26, 2026	20.47	20.41	0	20.6	20.32	18,501
January 23, 2026	20.53	20.52	0	20.61	20.45	13,019
January 22, 2026	20.45	20.48	0	20.53	20.25	34,668
January 21, 2026	20.35	20.38	0	20.49	20.15	37,279
January 20, 2026	20.23	20.23	0	20.44	20.16	27,249
January 16, 2026	20.49	20.43	0	20.65	20.35	26,059
January 15, 2026	20.28	20.47	0	20.55	20.28	30,647
January 14, 2026	20.17	20.22	0	20.36	20.07	48,640
January 13, 2026	20.2	20.12	0	20.28	19.95	22,921
January 12, 2026	20.09	20.14	0	20.28	20.04	19,534
January 09, 2026	20.05	20.1	0	20.35	20.05	22,492
January 08, 2026	20.09	20.05	0	20.27	20.05	32,507
January 07, 2026	20.18	20.2	0	20.27	19.99	22,330
January 06, 2026	20.25	20.12	0	20.25	19.97	18,230
January 05, 2026	20.3	20.24	0	20.52	20.2	52,204
January 02, 2026	20.15	20.25	0	20.3	20.09	32,609
December 31, 2025	19.94	20.1	0	20.2	19.85	90,799
December 30, 2025	19.94	20.02	0	20.02	19.83	53,640
December 29, 2025	19.95	19.88	0	19.95	19.8	27,635
December 26, 2025	19.8	19.9	0	19.95	19.77	23,541
December 24, 2025	19.85	19.85	0	19.88	19.8	15,300
December 23, 2025	19.89	19.89	0	20.03	19.75	58,976
December 22, 2025	19.92	19.92	0	20.12	19.9	104,082
December 19, 2025	19.81	19.93	0	19.96	19.81	50,384
December 18, 2025	19.87	19.9	0	20.04	19.85	72,354
December 17, 2025	19.79	19.91	0	19.91	19.76	68,311
December 16, 2025	19.96	19.86	0	20.01	19.77	58,497