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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.26	17.24	17.24	17.46	17.16	38,756
February 19, 2026	17.26	17.26	17.26	17.42	17.18	55,559
February 18, 2026	17.48	17.38	17.38	17.48	17.3	25,787
February 17, 2026	17.26	17.44	17.44	17.45	17.2	34,400
February 13, 2026	17.15	17.28	17.28	17.33	17.12	35,290
February 12, 2026	17.04	17.1	17.1	17.13	16.93	45,860
February 11, 2026	16.97	16.96	16.96	17.01	16.89	41,791
February 10, 2026	16.97	16.93	16.93	17.03	16.92	52,973
February 09, 2026	16.78	16.95	16.95	17	16.78	68,558
February 06, 2026	16.65	16.72	16.72	16.88	16.64	102,774
February 05, 2026	16.67	16.58	16.58	16.74	16.51	110,497
February 04, 2026	16.77	16.73	16.73	16.84	16.63	73,385
February 03, 2026	16.97	16.79	16.79	17.02	16.63	128,929
February 02, 2026	16.97	16.95	16.95	17.07	16.86	60,668
January 30, 2026	16.98	16.97	16.97	16.98	16.79	172,033
January 29, 2026	17.01	16.99	16.99	17.08	16.91	64,757
January 28, 2026	17.2	17.03	17.03	17.23	16.87	264,368
January 27, 2026	17.44	17.18	17.18	17.49	17.18	134,794
January 26, 2026	17.8	17.49	17.49	17.85	17.45	97,094
January 23, 2026	17.79	17.79	17.79	17.88	17.72	50,346
January 22, 2026	17.76	17.8	17.8	17.83	17.65	32,645
January 21, 2026	17.48	17.75	17.75	17.75	17.48	75,157
January 20, 2026	17.5	17.54	17.54	17.61	17.25	40,355
January 16, 2026	17.8	17.65	17.65	17.83	17.59	36,886
January 15, 2026	17.49	17.79	17.79	17.8	17.48	90,971
January 14, 2026	17.31	17.37	17.37	17.45	17.23	55,291
January 13, 2026	17.14	17.28	17.28	17.38	17.14	58,789
January 12, 2026	17.15	17.12	17.12	17.2	17.02	55,991
January 09, 2026	17.13	17.15	17.15	17.2	17.03	45,216
January 08, 2026	17.12	17.12	17.12	17.25	17.12	44,540
January 07, 2026	17.26	17.17	17.17	17.26	17.11	34,446
January 06, 2026	17.24	17.21	17.21	17.26	17.01	94,761
January 05, 2026	17.3	17.25	17.25	17.38	17.15	89,669
January 02, 2026	17.13	17.23	17.23	17.24	17.12	45,008
December 31, 2025	16.95	17.03	17.03	17.13	16.9	103,965
December 30, 2025	16.93	16.98	16.98	17.05	16.83	115,418
December 29, 2025	16.87	16.88	16.88	16.95	16.82	103,771
December 26, 2025	16.81	16.86	16.86	16.86	16.76	46,316
December 24, 2025	16.82	16.79	16.79	16.83	16.75	180,665
December 23, 2025	16.83	16.77	16.77	16.84	16.69	101,194
December 22, 2025	16.89	16.84	16.84	16.89	16.75	203,367
December 19, 2025	16.82	16.87	16.87	16.93	16.82	79,235
December 18, 2025	16.83	16.87	16.87	16.96	16.76	66,628
December 17, 2025	16.81	16.76	16.76	16.97	16.58	98,764
December 16, 2025	16.91	16.88	16.88	16.98	16.77	64,431
December 15, 2025	16.87	16.92	16.92	16.94	16.71	90,073
December 12, 2025	17.04	17.05	16.75	17.11	16.88	91,819
December 11, 2025	17.06	17.1	16.79	17.23	17.04	268,565
December 10, 2025	17.02	17.07	17.07	17.09	16.89	147,581
December 09, 2025	16.81	16.97	16.97	17.08	16.78	177,994
December 08, 2025	16.9	16.77	16.77	16.96	16.68	73,824
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

Athene Holding Ltd. (ATH-PD) NYSE