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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	17.3	17.31	17.31	17.36	17.16	77,315
July 08, 2025	17.15	17.21	17.21	17.29	17.03	57,065
July 07, 2025	17.2	17.15	17.15	17.21	17.08	63,240
July 03, 2025	17.2	17.19	17.19	17.26	17.12	37,366
July 02, 2025	17.16	17.2	17.2	17.25	17.11	111,027
July 01, 2025	17.19	17.16	17.16	17.32	17.07	85,456
June 30, 2025	16.96	17.1	17.1	17.29	16.89	267,111
June 27, 2025	16.87	16.88	16.88	17	16.85	41,209
June 26, 2025	16.67	16.89	16.89	16.91	16.67	22,425
June 25, 2025	16.78	16.74	16.74	16.8	16.62	44,065
June 24, 2025	16.63	16.81	16.81	16.81	16.54	152,776
June 23, 2025	16.52	16.56	16.56	16.6	16.47	30,260
June 20, 2025	16.72	16.57	16.57	16.72	16.52	49,315
June 18, 2025	16.63	16.63	16.63	16.65	16.56	33,548
June 17, 2025	16.59	16.59	16.59	16.66	16.53	68,676
June 16, 2025	16.58	16.64	16.64	16.74	16.58	94,214
June 13, 2025	16.61	16.58	16.58	16.67	16.51	41,952
June 12, 2025	16.93	16.98	16.68	17.04	16.91	40,774
June 11, 2025	16.99	16.92	16.62	17.07	16.88	78,051
June 10, 2025	17.08	16.9	16.91	17.08	16.84	41,731
June 09, 2025	16.94	16.98	16.98	17.07	16.93	68,062
June 06, 2025	17.11	16.92	16.92	17.28	16.87	44,045
June 05, 2025	17.2	17.06	17.06	17.28	17.01	27,387
June 04, 2025	16.96	17.11	17.11	17.18	16.93	50,503
June 03, 2025	16.95	16.95	16.95	16.99	16.84	37,722
June 02, 2025	16.99	16.83	16.83	17	16.79	29,285
May 30, 2025	16.7	16.96	16.96	17.05	16.69	143,489
May 29, 2025	16.83	16.77	16.77	16.85	16.71	23,413

Athene Holding Ltd. (ATH-PD) NYSE