Athene Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	20.28	20.28	20.14	20.23	20.23	-0.25%	4,909
Jul 2, 2025	20.15	20.33	20.03	20.28	20.28	0.20%	91,551
Jul 1, 2025	20.15	20.35	20.01	20.24	20.24	1.40%	41,531
Jun 30, 2025	19.84	20.18	19.84	19.96	19.96	1.27%	220,574
Jun 27, 2025	19.83	19.87	19.70	19.71	19.71	-0.45%	19,983
Jun 26, 2025	19.66	19.81	19.49	19.80	19.80	1.18%	15,984
Jun 25, 2025	19.64	19.64	19.45	19.57	19.57	-0.05%	32,057
Jun 24, 2025	19.44	19.70	19.44	19.58	19.58	1.03%	32,615
Jun 23, 2025	19.47	19.47	19.37	19.38	19.38	-0.31%	18,461
Jun 20, 2025	19.40	19.50	19.33	19.44	19.44	0.41%	20,170
Jun 18, 2025	19.34	19.45	19.27	19.36	19.36	0.26%	20,644
Jun 17, 2025	19.27	19.43	19.27	19.31	19.31	0.31%	33,867
Jun 16, 2025	19.26	19.43	19.23	19.25	19.25	-0.12%	32,598
Jun 13, 2025	19.29	19.35	19.23	19.27	19.27	-1.86%	14,981
Jun 12, 2025	19.78	19.78	19.58	19.64	19.29	-0.41%	19,361
Jun 11, 2025	19.78	19.78	19.68	19.72	19.37	0.15%	21,842
Jun 10, 2025	19.67	19.75	19.65	19.69	19.34	-	12,804
Jun 9, 2025	19.66	19.77	19.66	19.69	19.34	0.15%	27,312
Jun 6, 2025	19.83	19.83	19.63	19.66	19.31	-0.66%	13,095
Jun 5, 2025	19.86	19.86	19.71	19.79	19.44	0.13%	23,766
Jun 4, 2025	19.65	19.84	19.63	19.77	19.41	1.05%	15,075
Jun 3, 2025	19.63	19.71	19.54	19.56	19.21	0.31%	23,561
Jun 2, 2025	19.60	19.60	19.42	19.50	19.15	-0.05%	31,260
May 30, 2025	19.26	19.61	19.26	19.51	19.16	1.30%	77,576
May 29, 2025	19.35	19.43	19.25	19.26	18.92	-0.41%	23,268
May 28, 2025	19.46	19.52	19.34	19.34	18.99	-0.72%	18,972
May 27, 2025	19.55	19.58	19.39	19.48	19.13	0.59%	30,906
May 23, 2025	19.36	19.40	19.20	19.37	19.02	-0.23%	18,061
May 22, 2025	19.45	19.64	19.30	19.41	19.06	-0.05%	26,777
May 21, 2025	19.70	19.70	19.35	19.42	19.07	-1.52%	23,002
May 20, 2025	19.80	19.92	19.72	19.72	19.37	-0.05%	12,428
May 19, 2025	19.55	19.80	19.50	19.73	19.38	0.89%	40,807
May 16, 2025	19.52	19.64	19.44	19.56	19.21	0.23%	23,291
May 15, 2025	19.36	19.59	19.32	19.51	19.16	0.36%	13,960
May 14, 2025	19.48	19.63	19.40	19.44	19.09	0.21%	33,014
May 13, 2025	19.33	19.47	19.20	19.40	19.05	0.41%	29,645
May 12, 2025	19.47	19.53	19.27	19.32	18.97	0.16%	27,196
May 9, 2025	19.29	19.38	19.29	19.29	18.95	0.16%	6,491
May 8, 2025	19.41	19.41	19.26	19.26	18.92	0.10%	14,085
May 7, 2025	19.30	19.46	19.15	19.24	18.90	-0.05%	18,736
May 6, 2025	19.15	19.37	19.14	19.25	18.91	0.68%	11,779
May 5, 2025	19.21	19.32	19.02	19.12	18.78	-0.21%	22,015
May 2, 2025	19.21	19.34	19.07	19.16	18.82	0.58%	22,108
May 1, 2025	19.10	19.23	19.00	19.05	18.71	-0.10%	19,774
Apr 30, 2025	19.30	19.47	19.04	19.07	18.73	-1.40%	34,099
Apr 29, 2025	19.37	19.51	19.34	19.34	18.99	-0.41%	25,281
Apr 28, 2025	19.43	19.49	19.31	19.42	19.07	0.21%	12,667
Apr 25, 2025	19.41	19.48	19.35	19.38	19.03	-0.01%	21,261
Apr 24, 2025	19.36	19.45	19.31	19.38	19.04	0.27%	30,152
Apr 23, 2025	19.32	19.42	19.30	19.33	18.98	1.02%	26,945