Athene Holding Ltd. (ATH.PRA)
NYSE: ATH.PRA · Real-Time Price · USD · Preferred Stock
24.17
-0.23 (-0.94%)
At close: Jun 30, 2025
Athene Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 24.27 | 24.79 | 24.26 | 24.70 | 24.70 | 2.19% | 114,228 |
| Jun 30, 2025 | 24.54 | 24.88 | 24.16 | 24.17 | 24.17 | -0.94% | 605,318 |
| Jun 27, 2025 | 24.57 | 24.64 | 24.40 | 24.40 | 24.40 | -0.49% | 42,012 |
| Jun 26, 2025 | 24.35 | 24.56 | 24.35 | 24.52 | 24.52 | 0.70% | 22,155 |
| Jun 25, 2025 | 24.59 | 24.59 | 24.29 | 24.35 | 24.35 | -0.77% | 68,314 |
| Jun 24, 2025 | 24.44 | 24.56 | 24.39 | 24.54 | 24.54 | 0.62% | 27,167 |
| Jun 23, 2025 | 24.32 | 24.44 | 24.22 | 24.39 | 24.39 | 0.54% | 24,890 |
| Jun 20, 2025 | 24.20 | 24.32 | 24.12 | 24.26 | 24.26 | 0.50% | 24,351 |
| Jun 18, 2025 | 24.00 | 24.19 | 24.00 | 24.14 | 24.14 | 0.58% | 27,902 |
| Jun 17, 2025 | 24.21 | 24.22 | 24.00 | 24.00 | 24.00 | -0.50% | 56,935 |
| Jun 16, 2025 | 24.01 | 24.18 | 23.96 | 24.12 | 24.12 | 0.46% | 32,707 |
| Jun 13, 2025 | 23.89 | 24.06 | 23.71 | 24.01 | 24.01 | -0.79% | 52,632 |
| Jun 12, 2025 | 24.27 | 24.27 | 24.09 | 24.20 | 23.80 | 0.17% | 50,142 |
| Jun 11, 2025 | 24.39 | 24.42 | 24.11 | 24.16 | 23.76 | -0.45% | 55,797 |
| Jun 10, 2025 | 24.30 | 24.37 | 24.22 | 24.27 | 23.87 | -0.04% | 26,636 |
| Jun 9, 2025 | 24.23 | 24.53 | 24.18 | 24.28 | 23.88 | 0.21% | 49,817 |
| Jun 6, 2025 | 24.23 | 24.28 | 24.08 | 24.23 | 23.83 | -0.12% | 16,487 |
| Jun 5, 2025 | 24.17 | 24.39 | 23.85 | 24.26 | 23.86 | 0.62% | 52,125 |
| Jun 4, 2025 | 23.70 | 24.11 | 23.65 | 24.11 | 23.72 | 2.12% | 67,408 |
| Jun 3, 2025 | 23.63 | 23.72 | 23.52 | 23.61 | 23.22 | 0.38% | 45,780 |
| Jun 2, 2025 | 23.40 | 23.58 | 23.27 | 23.52 | 23.13 | 0.77% | 74,799 |
| May 30, 2025 | 23.46 | 23.76 | 23.34 | 23.34 | 22.96 | -0.93% | 307,928 |
| May 29, 2025 | 23.62 | 23.71 | 23.46 | 23.56 | 23.17 | -0.04% | 41,234 |
| May 28, 2025 | 23.87 | 23.93 | 23.57 | 23.57 | 23.18 | -1.09% | 41,042 |
| May 27, 2025 | 23.68 | 23.93 | 23.68 | 23.83 | 23.44 | 0.80% | 31,917 |
| May 23, 2025 | 23.56 | 23.65 | 21.60 | 23.64 | 23.25 | 0.30% | 20,930 |
| May 22, 2025 | 23.82 | 23.83 | 23.40 | 23.57 | 23.18 | -0.67% | 63,456 |
| May 21, 2025 | 24.15 | 24.15 | 23.69 | 23.73 | 23.34 | -1.74% | 57,544 |
| May 20, 2025 | 24.16 | 24.20 | 24.07 | 24.15 | 23.75 | 0.08% | 45,249 |
| May 19, 2025 | 23.85 | 24.15 | 22.00 | 24.13 | 23.73 | 1.37% | 37,513 |
| May 16, 2025 | 23.82 | 23.99 | 23.76 | 23.81 | 23.42 | 0.23% | 38,918 |
| May 15, 2025 | 23.89 | 24.01 | 23.75 | 23.75 | 23.36 | -0.13% | 16,154 |
| May 14, 2025 | 23.96 | 23.96 | 23.78 | 23.78 | 23.39 | -0.29% | 39,629 |
| May 13, 2025 | 23.82 | 24.04 | 23.78 | 23.85 | 23.46 | - | 19,206 |
| May 12, 2025 | 23.80 | 24.05 | 23.80 | 23.85 | 23.46 | 0.46% | 26,694 |
| May 9, 2025 | 23.78 | 23.84 | 23.74 | 23.74 | 23.35 | -0.17% | 16,216 |
| May 8, 2025 | 23.86 | 23.94 | 23.67 | 23.78 | 23.39 | 0.42% | 20,143 |
| May 7, 2025 | 23.65 | 23.91 | 23.58 | 23.68 | 23.29 | 0.36% | 33,099 |
| May 6, 2025 | 23.52 | 23.63 | 23.51 | 23.60 | 23.21 | 0.15% | 19,786 |
| May 5, 2025 | 23.53 | 23.61 | 23.48 | 23.56 | 23.17 | 0.08% | 24,765 |
| May 2, 2025 | 23.58 | 23.64 | 23.48 | 23.54 | 23.15 | 0.60% | 20,259 |
| May 1, 2025 | 23.47 | 23.54 | 23.26 | 23.40 | 23.02 | -0.17% | 24,379 |
| Apr 30, 2025 | 23.49 | 23.65 | 23.34 | 23.44 | 23.06 | -0.30% | 70,225 |
| Apr 29, 2025 | 23.67 | 23.67 | 23.51 | 23.51 | 23.12 | -0.76% | 30,804 |
| Apr 28, 2025 | 23.69 | 23.74 | 23.51 | 23.69 | 23.30 | -0.34% | 33,447 |
| Apr 25, 2025 | 23.82 | 23.85 | 23.59 | 23.77 | 23.38 | 0.38% | 21,383 |
| Apr 24, 2025 | 23.85 | 23.85 | 23.67 | 23.68 | 23.29 | -0.25% | 19,052 |
| Apr 23, 2025 | 23.65 | 23.90 | 23.60 | 23.74 | 23.35 | 0.94% | 27,846 |
| Apr 22, 2025 | 23.47 | 23.62 | 23.44 | 23.52 | 23.13 | 0.42% | 29,110 |
| Apr 21, 2025 | 23.39 | 23.57 | 23.39 | 23.42 | 23.04 | -0.21% | 20,594 |