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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16.9	16.85	16.85	17	16.82	58,954
December 04, 2025	17	16.87	16.87	17	16.85	54,721
December 03, 2025	16.95	17.02	17.02	17.11	16.9	68,089
December 02, 2025	16.94	16.95	16.95	17.01	16.9	59,567
December 01, 2025	16.92	16.99	16.99	17.01	16.92	59,536
November 28, 2025	17.06	17.03	17.03	17.09	16.98	32,953
November 26, 2025	16.99	17.1	17.1	17.13	16.94	37,815
November 25, 2025	17.08	17.04	17.04	17.22	17.01	65,452
November 24, 2025	17.03	17.08	17.08	17.22	16.9	84,242
November 21, 2025	16.73	16.81	16.81	16.92	16.62	212,479
November 20, 2025	17.02	16.77	16.77	17.15	16.72	86,193
November 19, 2025	17.01	16.95	16.95	17.01	16.93	62,872
November 18, 2025	17.13	17.07	17.07	17.19	17.02	50,358
November 17, 2025	17.37	17.22	17.22	17.45	17.01	81,937
November 14, 2025	17.22	17.37	17.37	17.44	17.2	54,575
November 13, 2025	17.39	17.29	17.29	17.52	17.08	72,205
November 12, 2025	17.65	17.43	17.43	17.65	17.36	66,373
November 11, 2025	17.57	17.61	17.61	17.67	17.52	39,526
November 10, 2025	17.67	17.61	17.61	17.77	17.5	33,889
November 07, 2025	17.75	17.65	17.65	17.75	17.5	15,008
November 06, 2025	17.81	17.71	17.71	17.81	17.65	16,779
November 05, 2025	17.54	17.83	17.83	17.88	17.5	39,329
November 04, 2025	17.55	17.54	17.54	17.61	17.44	46,538
November 03, 2025	17.76	17.61	17.61	17.76	17.47	31,612
October 31, 2025	17.7	17.67	17.67	17.76	17.55	58,718
October 30, 2025	17.95	17.76	17.76	18.03	17.7	45,019
October 29, 2025	17.98	18.04	18.04	18.07	17.95	16,794
October 28, 2025	18.14	18.1	18.1	18.34	17.96	36,999
October 27, 2025	18.19	18.17	18.17	18.19	18	22,703
October 24, 2025	18.14	18.1	18.1	18.21	17.99	22,227
October 23, 2025	17.86	18.05	18.05	18.21	17.86	39,779
October 22, 2025	17.68	17.92	17.92	18.07	17.56	172,805
October 21, 2025	17.64	17.68	17.68	17.83	17.58	58,701
October 20, 2025	17.7	17.64	17.64	18.04	17.61	79,876
October 17, 2025	17.94	17.66	17.66	18	17.66	53,570
October 16, 2025	18.13	17.8	17.8	18.2	17.75	31,112
October 15, 2025	18.08	18.05	18.05	18.17	18	31,402
October 14, 2025	17.99	18	18	18.18	17.82	22,719
October 13, 2025	18.16	17.99	17.99	18.22	17.99	37,793
October 10, 2025	18.35	18.04	18.04	18.35	17.98	18,345
October 09, 2025	18.32	18.32	18.32	18.4	18.23	20,542
October 08, 2025	18.37	18.4	18.4	18.5	18.35	17,555
October 07, 2025	18.53	18.43	18.43	18.53	18.34	38,088
October 06, 2025	18.53	18.47	18.47	18.55	18.43	26,529
October 03, 2025	18.85	18.62	18.62	18.85	18.58	17,388
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

Athene Holding Ltd. (ATH-PD) NYSE