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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.16	22.32	22.32	22.35	22.14	15,489
September 09, 2025	21.92	22.13	22.13	22.23	21.92	44,175
September 08, 2025	21.65	22.02	22.02	22.02	21.65	21,598
September 05, 2025	21.42	21.62	21.62	21.69	21.42	33,330
September 04, 2025	21.28	21.48	21.48	21.51	21.28	16,993
September 03, 2025	21.31	21.35	21.35	21.43	21.09	25,228
September 02, 2025	21.05	21.27	21.27	21.36	20.92	15,446
August 29, 2025	21.51	21.16	21.16	21.51	21.16	53,185
August 28, 2025	21.15	21.39	21.39	21.45	21.09	24,531
August 27, 2025	21.01	21.13	21.13	21.25	21.01	7,805
August 26, 2025	21.29	21.24	21.24	21.29	21.06	22,053
August 25, 2025	21.06	21.18	21.18	21.98	21.06	15,749
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

Athene Holding Ltd. (ATH-PB) NYSE