Athene Holding Ltd. (ATH.PRA)
NYSE: ATH.PRA · Real-Time Price · USD · Preferred Stock
25.04
-0.06 (-0.24%)
At close: Aug 5, 2025
Athene Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 25.02 | 25.15 | 25.00 | 25.02 | 25.02 | -0.24% | 19,246 |
| Aug 8, 2025 | 25.13 | 25.33 | 24.96 | 25.08 | 25.08 | 0.16% | 25,566 |
| Aug 7, 2025 | 25.10 | 25.17 | 24.95 | 25.04 | 25.04 | 0.16% | 62,382 |
| Aug 6, 2025 | 25.08 | 25.16 | 25.00 | 25.00 | 25.00 | -0.16% | 15,806 |
| Aug 5, 2025 | 25.11 | 25.11 | 24.95 | 25.04 | 25.04 | -0.24% | 35,511 |
| Aug 4, 2025 | 24.95 | 25.11 | 24.89 | 25.10 | 25.10 | 0.60% | 51,333 |
| Aug 1, 2025 | 24.84 | 25.06 | 24.82 | 24.95 | 24.95 | 0.24% | 22,788 |
| Jul 31, 2025 | 24.83 | 25.14 | 24.83 | 24.89 | 24.89 | -0.04% | 77,911 |
| Jul 30, 2025 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | -0.24% | 30,599 |
| Jul 29, 2025 | 24.80 | 24.97 | 24.74 | 24.96 | 24.96 | 0.65% | 26,621 |
| Jul 28, 2025 | 24.80 | 24.83 | 24.54 | 24.80 | 24.80 | 0.36% | 27,144 |
| Jul 25, 2025 | 24.70 | 24.79 | 24.50 | 24.71 | 24.71 | 0.32% | 21,619 |
| Jul 24, 2025 | 24.62 | 24.85 | 24.53 | 24.63 | 24.63 | 0.04% | 33,173 |
| Jul 23, 2025 | 24.61 | 24.76 | 24.44 | 24.62 | 24.62 | 0.35% | 63,147 |
| Jul 22, 2025 | 24.70 | 24.70 | 24.51 | 24.54 | 24.54 | -0.79% | 56,328 |
| Jul 21, 2025 | 24.82 | 24.93 | 24.56 | 24.73 | 24.73 | -0.56% | 74,463 |
| Jul 18, 2025 | 24.83 | 24.87 | 24.65 | 24.87 | 24.87 | -0.08% | 56,567 |
| Jul 17, 2025 | 24.82 | 25.00 | 24.82 | 24.89 | 24.89 | 0.24% | 34,128 |
| Jul 16, 2025 | 24.85 | 24.95 | 24.72 | 24.83 | 24.83 | 0.28% | 47,144 |
| Jul 15, 2025 | 24.91 | 24.91 | 24.66 | 24.76 | 24.76 | -0.32% | 41,340 |
| Jul 14, 2025 | 24.90 | 24.90 | 24.74 | 24.84 | 24.84 | -0.04% | 38,042 |
| Jul 11, 2025 | 24.92 | 24.97 | 24.79 | 24.85 | 24.85 | 0.04% | 51,154 |
| Jul 10, 2025 | 24.97 | 24.98 | 24.83 | 24.84 | 24.84 | - | 35,415 |
| Jul 9, 2025 | 24.95 | 25.00 | 24.80 | 24.84 | 24.84 | -0.04% | 81,015 |
| Jul 8, 2025 | 24.91 | 24.91 | 24.77 | 24.85 | 24.85 | -0.08% | 77,827 |
| Jul 7, 2025 | 24.87 | 24.95 | 24.85 | 24.87 | 24.87 | -0.32% | 49,693 |
| Jul 3, 2025 | 24.88 | 24.96 | 24.85 | 24.95 | 24.95 | 0.20% | 18,781 |
| Jul 2, 2025 | 24.63 | 25.05 | 24.62 | 24.90 | 24.90 | 0.81% | 127,745 |
| 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 |