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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	18.88	18.75	18.75	18.88	18.56	27,682
October 01, 2025	18.25	18.86	18.86	18.86	18.25	62,525
September 30, 2025	17.93	18.18	18.18	18.2	17.85	102,139
September 29, 2025	18.14	17.93	17.93	18.17	17.83	49,040
September 26, 2025	18.05	18.03	18.03	18.16	17.98	22,893
September 25, 2025	18.26	18.05	18.05	18.33	18.03	53,739
September 24, 2025	18.35	18.25	18.25	18.4	18.25	38,006
September 23, 2025	18.37	18.35	18.35	18.42	18.27	16,710
September 22, 2025	18.6	18.36	18.36	18.6	18.35	35,837
September 19, 2025	18.77	18.64	18.64	18.85	18.58	107,617
September 18, 2025	18.82	18.67	18.67	18.9	18.64	57,257
September 17, 2025	18.99	18.82	18.82	19.02	18.75	155,556
September 16, 2025	18.95	18.96	18.96	19.05	18.9	33,915
September 15, 2025	18.95	19	19	19.1	18.91	98,326
September 12, 2025	19.35	19.25	19.25	19.38	19.21	134,780
September 11, 2025	18.96	19.36	19.36	19.4	18.96	87,186
September 10, 2025	18.94	18.92	18.92	18.98	18.74	31,587
September 09, 2025	18.79	18.88	18.88	18.88	18.64	54,244
September 08, 2025	18.44	18.79	18.79	18.79	18.44	67,837
September 05, 2025	18.21	18.4	18.4	18.45	18.21	50,894
September 04, 2025	18.01	18.12	18.12	18.15	18	26,576
September 03, 2025	17.88	17.93	17.93	17.97	17.85	23,748
September 02, 2025	17.65	17.81	17.81	18	17.65	20,137
August 29, 2025	18.1	17.77	17.77	18.14	17.73	88,810
August 28, 2025	18.05	18.07	18.07	18.14	17.91	30,124
August 27, 2025	17.95	18.08	18.08	18.1	17.85	27,374
August 26, 2025	18.09	17.89	17.89	18.15	17.87	26,823
August 25, 2025	18.1	18	18	18.17	18	31,163
August 22, 2025	17.77	18.02	18.02	18.12	17.77	40,250
August 21, 2025	17.86	17.77	17.77	17.96	17.75	39,447
August 20, 2025	17.93	17.94	17.94	17.97	17.64	59,609
August 19, 2025	17.7	17.82	17.82	17.95	17.7	41,065
August 18, 2025	17.62	17.78	17.78	17.78	17.62	24,599
August 15, 2025	17.73	17.65	17.65	17.73	17.65	137,507
August 14, 2025	17.62	17.67	17.67	17.69	17.55	45,306
August 13, 2025	17.44	17.64	17.64	17.65	17.44	68,033
August 12, 2025	17.38	17.4	17.4	17.53	17.33	47,383
August 11, 2025	17.3	17.34	17.34	17.38	17.25	18,896
August 08, 2025	17.27	17.29	17.29	17.29	17.19	32,010
August 07, 2025	17.27	17.21	17.21	17.3	17.17	42,297
August 06, 2025	17.28	17.3	17.3	17.35	17.2	41,903
August 05, 2025	17.22	17.28	17.28	17.35	17.17	50,125
August 04, 2025	17.19	17.25	17.25	17.28	17.13	28,928
August 01, 2025	17.18	17.13	17.13	17.21	17.08	17,559
July 31, 2025	17	17.17	17.17	17.17	16.97	78,016
July 30, 2025	16.99	16.96	16.96	17.13	16.91	60,631
July 29, 2025	16.98	17.05	17.05	17.07	16.8	30,857
July 28, 2025	16.9	16.94	16.94	16.98	16.78	32,821
July 25, 2025	16.84	16.9	16.9	16.95	16.8	25,346
July 24, 2025	16.84	16.84	16.84	16.9	16.75	57,460
July 23, 2025	16.87	16.83	16.83	16.95	16.74	59,589
July 22, 2025	16.89	16.91	16.91	17	16.77	83,514
July 21, 2025	16.92	16.98	16.98	17.04	16.84	86,093
July 18, 2025	16.91	16.91	16.91	16.95	16.75	90,234
July 17, 2025	16.78	16.96	16.96	16.96	16.76	43,391
July 16, 2025	16.81	16.83	16.83	16.96	16.7	59,323
July 15, 2025	17.01	16.78	16.78	17.02	16.7	78,808
July 14, 2025	17.12	16.94	16.94	17.15	16.87	78,020
July 11, 2025	17.17	17.14	17.14	17.35	17.05	29,903
July 10, 2025	17.34	17.21	17.21	17.34	17.17	91,500

Athene Holding Ltd. (ATH-PD) NYSE