Athene Holding Ltd. (ATH.PRA)
NYSE: ATH.PRA · Real-Time Price · USD · Preferred Stock
24.81
+0.16 (0.65%)
At close: Dec 2, 2025
Athene Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 24.84 | 25.04 | 24.79 | 24.99 | 24.99 | 0.77% | 75,933 |
| Dec 8, 2025 | 24.98 | 24.98 | 24.77 | 24.80 | 24.80 | -0.24% | 26,796 |
| Dec 5, 2025 | 24.95 | 24.98 | 24.77 | 24.86 | 24.86 | -0.20% | 46,200 |
| Dec 4, 2025 | 24.83 | 24.91 | 24.78 | 24.91 | 24.91 | 0.61% | 40,578 |
| Dec 3, 2025 | 24.74 | 24.88 | 24.72 | 24.76 | 24.76 | -0.20% | 29,774 |
| Dec 2, 2025 | 24.70 | 24.83 | 24.70 | 24.81 | 24.81 | 0.65% | 43,289 |
| Dec 1, 2025 | 24.70 | 24.80 | 24.62 | 24.65 | 24.65 | -0.32% | 26,063 |
| Nov 28, 2025 | 25.02 | 25.02 | 24.72 | 24.73 | 24.73 | -0.72% | 38,502 |
| Nov 26, 2025 | 24.77 | 25.03 | 24.77 | 24.91 | 24.91 | 0.36% | 22,675 |
| Nov 25, 2025 | 24.65 | 24.86 | 24.65 | 24.82 | 24.82 | 0.73% | 28,389 |
| Nov 24, 2025 | 24.74 | 24.80 | 24.55 | 24.64 | 24.64 | -0.44% | 81,673 |
| Nov 21, 2025 | 24.76 | 24.85 | 24.67 | 24.75 | 24.75 | -0.20% | 22,046 |
| Nov 20, 2025 | 24.87 | 24.98 | 24.74 | 24.80 | 24.80 | -0.28% | 61,824 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.84 | 24.87 | 24.87 | -0.48% | 21,774 |
| Nov 18, 2025 | 24.92 | 24.99 | 24.81 | 24.99 | 24.99 | 0.28% | 26,351 |
| Nov 17, 2025 | 24.93 | 24.99 | 24.80 | 24.92 | 24.92 | 0.24% | 58,327 |
| Nov 14, 2025 | 24.90 | 24.95 | 24.79 | 24.86 | 24.86 | -0.04% | 17,358 |
| Nov 13, 2025 | 25.00 | 25.00 | 24.75 | 24.87 | 24.87 | -0.52% | 37,004 |
| Nov 12, 2025 | 24.99 | 25.00 | 24.97 | 25.00 | 25.00 | 0.20% | 23,132 |
| Nov 11, 2025 | 24.93 | 24.99 | 24.91 | 24.95 | 24.95 | -0.17% | 20,720 |
| Nov 10, 2025 | 25.01 | 25.01 | 24.90 | 24.99 | 24.99 | 0.20% | 115,723 |
| Nov 7, 2025 | 24.97 | 25.00 | 24.82 | 24.94 | 24.94 | -0.27% | 29,248 |
| Nov 6, 2025 | 24.89 | 25.01 | 24.82 | 25.01 | 25.01 | 0.24% | 30,546 |
| Nov 5, 2025 | 24.92 | 25.07 | 24.90 | 24.95 | 24.95 | 0.04% | 43,579 |
| Nov 4, 2025 | 24.75 | 24.96 | 24.70 | 24.94 | 24.94 | 0.44% | 131,380 |
| Nov 3, 2025 | 24.99 | 24.99 | 24.80 | 24.83 | 24.83 | -0.48% | 26,086 |
| Oct 31, 2025 | 25.00 | 25.00 | 24.82 | 24.95 | 24.95 | -0.12% | 68,346 |
| Oct 30, 2025 | 25.05 | 25.05 | 24.97 | 24.98 | 24.98 | -0.08% | 170,881 |
| Oct 29, 2025 | 25.09 | 25.09 | 25.00 | 25.00 | 25.00 | 0.08% | 16,543 |
| Oct 28, 2025 | 25.06 | 25.08 | 24.96 | 24.98 | 24.98 | -0.04% | 23,574 |
| Oct 27, 2025 | 25.02 | 25.04 | 24.94 | 24.99 | 24.99 | 0.16% | 15,400 |
| Oct 24, 2025 | 25.07 | 25.07 | 24.93 | 24.95 | 24.95 | - | 18,564 |
| Oct 23, 2025 | 25.09 | 25.11 | 24.95 | 24.95 | 24.95 | -0.38% | 23,970 |
| Oct 22, 2025 | 25.00 | 25.11 | 25.00 | 25.05 | 25.05 | -0.02% | 32,251 |
| Oct 21, 2025 | 25.05 | 25.14 | 25.00 | 25.05 | 25.05 | 0.10% | 29,198 |
| Oct 20, 2025 | 25.01 | 25.18 | 24.95 | 25.03 | 25.03 | 0.30% | 238,298 |
| Oct 17, 2025 | 25.10 | 25.10 | 24.83 | 24.95 | 24.95 | -0.20% | 196,575 |
| Oct 16, 2025 | 24.95 | 25.16 | 24.93 | 25.00 | 25.00 | -0.04% | 23,840 |
| Oct 15, 2025 | 25.02 | 25.22 | 24.93 | 25.01 | 25.01 | -0.16% | 23,179 |
| Oct 14, 2025 | 24.95 | 25.34 | 24.92 | 25.05 | 25.05 | -0.36% | 90,986 |
| Oct 13, 2025 | 25.24 | 25.24 | 24.90 | 25.14 | 25.14 | 0.24% | 73,381 |
| Oct 10, 2025 | 25.30 | 25.40 | 25.05 | 25.08 | 25.08 | -0.40% | 25,191 |
| Oct 9, 2025 | 25.30 | 25.33 | 25.11 | 25.18 | 25.18 | -0.55% | 18,771 |
| Oct 8, 2025 | 25.39 | 25.47 | 25.31 | 25.32 | 25.32 | -0.59% | 24,298 |
| Oct 7, 2025 | 25.53 | 25.55 | 25.42 | 25.47 | 25.47 | -0.27% | 20,615 |
| Oct 6, 2025 | 25.44 | 25.58 | 25.44 | 25.54 | 25.54 | 0.04% | 18,052 |
| Oct 3, 2025 | 25.47 | 25.59 | 25.47 | 25.53 | 25.53 | 0.12% | 12,471 |
| Oct 2, 2025 | 25.47 | 25.64 | 25.47 | 25.50 | 25.50 | -0.12% | 24,426 |
| Oct 1, 2025 | 25.44 | 25.57 | 25.40 | 25.53 | 25.53 | 0.31% | 43,057 |
| Sep 30, 2025 | 25.52 | 25.63 | 25.35 | 25.45 | 25.45 | -0.08% | 96,181 |