Athene Holding Ltd. (ATHS)
NYSE: ATHS · Real-Time Price · USD · Preferred Stock
25.21
+0.04 (0.16%)
Nov 5, 2025, 4:00 PM EST - Market closed
Athene Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 25.11 | 25.18 | 25.09 | 25.17 | 25.17 | -0.04% | 76,252 |
| Nov 3, 2025 | 25.25 | 25.29 | 25.15 | 25.18 | 25.18 | -0.28% | 142,347 |
| Oct 31, 2025 | 25.30 | 25.44 | 25.24 | 25.25 | 25.25 | -0.10% | 212,545 |
| Oct 30, 2025 | 25.25 | 25.30 | 25.24 | 25.28 | 25.28 | -0.10% | 46,944 |
| Oct 29, 2025 | 25.32 | 25.44 | 25.29 | 25.30 | 25.30 | 0.04% | 102,767 |
| Oct 28, 2025 | 25.34 | 25.34 | 25.28 | 25.29 | 25.29 | -0.06% | 23,820 |
| Oct 27, 2025 | 25.36 | 25.36 | 25.29 | 25.31 | 25.31 | -0.02% | 22,589 |
| Oct 24, 2025 | 25.33 | 25.34 | 25.30 | 25.31 | 25.31 | 0.08% | 5,918 |
| Oct 23, 2025 | 25.30 | 25.34 | 25.27 | 25.29 | 25.29 | -0.04% | 20,896 |
| Oct 22, 2025 | 25.32 | 25.37 | 25.27 | 25.30 | 25.30 | -0.12% | 37,301 |
| Oct 21, 2025 | 25.36 | 25.40 | 25.32 | 25.33 | 25.33 | 0.12% | 48,817 |
| Oct 20, 2025 | 25.38 | 25.40 | 25.29 | 25.30 | 25.30 | 0.08% | 72,752 |
| Oct 17, 2025 | 25.31 | 25.36 | 25.27 | 25.28 | 25.28 | -0.24% | 34,677 |
| Oct 16, 2025 | 25.37 | 25.40 | 25.24 | 25.34 | 25.34 | -0.12% | 17,019 |
| Oct 15, 2025 | 25.47 | 25.55 | 25.26 | 25.37 | 25.37 | -0.16% | 32,117 |
| Oct 14, 2025 | 25.40 | 25.46 | 25.35 | 25.41 | 25.41 | -0.08% | 31,863 |
| Oct 13, 2025 | 25.46 | 25.50 | 25.42 | 25.43 | 25.43 | 0.08% | 14,202 |
| Oct 10, 2025 | 25.56 | 25.62 | 25.41 | 25.41 | 25.41 | -0.43% | 21,180 |
| Oct 9, 2025 | 25.73 | 25.73 | 25.43 | 25.52 | 25.52 | -0.76% | 23,621 |
| Oct 8, 2025 | 25.73 | 25.73 | 25.70 | 25.72 | 25.72 | 0.06% | 11,781 |
| Oct 7, 2025 | 25.76 | 25.82 | 25.69 | 25.70 | 25.70 | -0.39% | 38,528 |
| Oct 6, 2025 | 25.82 | 25.88 | 25.76 | 25.80 | 25.80 | 0.04% | 30,771 |
| Oct 3, 2025 | 25.80 | 25.83 | 25.78 | 25.79 | 25.79 | 0.45% | 33,735 |
| Oct 2, 2025 | 25.67 | 25.79 | 25.67 | 25.68 | 25.68 | -0.17% | 12,270 |
| Oct 1, 2025 | 25.65 | 25.78 | 25.61 | 25.72 | 25.72 | 0.63% | 21,062 |
| Sep 30, 2025 | 25.56 | 25.82 | 25.48 | 25.56 | 25.56 | - | 51,290 |
| Sep 29, 2025 | 25.77 | 25.87 | 25.54 | 25.56 | 25.56 | -0.81% | 25,757 |
| Sep 26, 2025 | 25.90 | 25.90 | 25.72 | 25.77 | 25.77 | 0.04% | 9,747 |
| Sep 25, 2025 | 25.98 | 25.98 | 25.73 | 25.76 | 25.76 | -0.62% | 15,660 |
| Sep 24, 2025 | 25.98 | 26.04 | 25.85 | 25.92 | 25.92 | -0.23% | 22,200 |
| Sep 23, 2025 | 25.75 | 26.00 | 25.70 | 25.98 | 25.98 | 0.81% | 31,370 |
| Sep 22, 2025 | 25.75 | 25.81 | 25.75 | 25.77 | 25.77 | 0.23% | 16,766 |
| Sep 19, 2025 | 25.78 | 25.82 | 25.71 | 25.71 | 25.71 | -0.16% | 16,920 |
| Sep 18, 2025 | 26.02 | 26.02 | 25.41 | 25.75 | 25.75 | -0.73% | 33,300 |
| Sep 17, 2025 | 25.90 | 25.98 | 25.80 | 25.94 | 25.94 | 0.46% | 9,043 |
| Sep 16, 2025 | 25.84 | 25.84 | 25.74 | 25.82 | 25.82 | -0.08% | 4,558 |
| Sep 15, 2025 | 25.82 | 25.84 | 25.69 | 25.84 | 25.84 | -0.39% | 23,040 |
| Sep 12, 2025 | 26.03 | 26.05 | 25.92 | 25.94 | 25.49 | -0.35% | 11,958 |
| Sep 11, 2025 | 25.88 | 26.17 | 25.88 | 26.03 | 25.58 | 0.58% | 30,318 |
| Sep 10, 2025 | 25.96 | 25.96 | 25.85 | 25.88 | 25.43 | -0.04% | 8,190 |
| Sep 9, 2025 | 25.93 | 25.93 | 25.72 | 25.89 | 25.44 | 0.08% | 21,143 |
| Sep 8, 2025 | 25.85 | 25.96 | 25.85 | 25.87 | 25.42 | 0.12% | 19,427 |
| Sep 5, 2025 | 25.95 | 25.99 | 25.80 | 25.84 | 25.39 | 0.16% | 23,250 |
| Sep 4, 2025 | 25.49 | 25.84 | 25.49 | 25.80 | 25.35 | 1.14% | 38,791 |
| Sep 3, 2025 | 25.48 | 25.54 | 25.42 | 25.51 | 25.06 | 0.43% | 18,898 |
| Sep 2, 2025 | 25.35 | 25.56 | 25.35 | 25.40 | 24.96 | 0.20% | 11,237 |
| Aug 29, 2025 | 25.53 | 25.53 | 25.28 | 25.35 | 24.91 | -0.20% | 55,792 |
| Aug 28, 2025 | 25.43 | 25.55 | 25.40 | 25.40 | 24.96 | - | 13,218 |
| Aug 27, 2025 | 25.37 | 25.43 | 25.37 | 25.40 | 24.96 | 0.28% | 13,969 |
| Aug 26, 2025 | 25.44 | 25.48 | 25.29 | 25.33 | 24.89 | -0.43% | 43,080 |