Athene Holding Ltd. (ATHS)
NYSE: ATHS · Real-Time Price · USD · Preferred Stock
25.19
+0.06 (0.24%)
Jul 3, 2025, 11:08 AM - Market open
Athene Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 25.07 | 25.23 | 25.05 | 25.13 | 25.13 | 0.28% | 67,299 |
| Jul 1, 2025 | 24.97 | 25.09 | 24.97 | 25.06 | 25.06 | 0.64% | 80,115 |
| Jun 30, 2025 | 25.01 | 25.24 | 24.90 | 24.90 | 24.90 | -0.48% | 372,258 |
| Jun 27, 2025 | 25.28 | 25.30 | 25.02 | 25.02 | 25.02 | -0.67% | 32,136 |
| Jun 26, 2025 | 25.20 | 25.26 | 25.17 | 25.19 | 25.19 | -0.04% | 10,274 |
| Jun 25, 2025 | 25.36 | 25.36 | 25.18 | 25.20 | 25.20 | -0.79% | 28,713 |
| Jun 24, 2025 | 25.47 | 25.47 | 25.34 | 25.40 | 25.40 | 0.08% | 74,887 |
| Jun 23, 2025 | 25.39 | 25.42 | 25.24 | 25.38 | 25.38 | 0.04% | 25,911 |
| Jun 20, 2025 | 25.33 | 25.46 | 25.25 | 25.37 | 25.37 | 0.44% | 195,352 |
| Jun 18, 2025 | 25.27 | 25.39 | 25.21 | 25.26 | 25.26 | 0.28% | 47,494 |
| Jun 17, 2025 | 25.09 | 25.23 | 25.00 | 25.19 | 25.19 | 0.36% | 35,430 |
| Jun 16, 2025 | 25.00 | 25.15 | 24.93 | 25.10 | 25.10 | 0.68% | 47,223 |
| Jun 13, 2025 | 24.84 | 24.97 | 24.75 | 24.93 | 24.93 | -1.42% | 56,851 |
| Jun 12, 2025 | 25.34 | 25.34 | 25.21 | 25.29 | 24.84 | 0.12% | 34,331 |
| Jun 11, 2025 | 25.30 | 25.37 | 25.15 | 25.26 | 24.81 | -0.16% | 18,942 |
| Jun 10, 2025 | 25.33 | 25.33 | 25.23 | 25.30 | 24.85 | 0.28% | 17,769 |
| Jun 9, 2025 | 25.18 | 25.31 | 25.13 | 25.23 | 24.78 | 0.16% | 21,463 |
| Jun 6, 2025 | 25.27 | 25.30 | 25.13 | 25.19 | 24.74 | - | 30,517 |
| Jun 5, 2025 | 25.15 | 25.30 | 25.10 | 25.19 | 24.74 | 0.36% | 69,536 |
| Jun 4, 2025 | 25.00 | 25.15 | 25.00 | 25.10 | 24.65 | 0.24% | 20,846 |
| Jun 3, 2025 | 25.00 | 25.10 | 25.00 | 25.04 | 24.59 | 0.24% | 49,120 |
| Jun 2, 2025 | 24.79 | 24.98 | 24.76 | 24.98 | 24.53 | 1.13% | 81,503 |
| May 30, 2025 | 24.87 | 25.05 | 24.70 | 24.70 | 24.26 | -0.66% | 189,501 |
| May 29, 2025 | 24.90 | 24.97 | 24.79 | 24.87 | 24.42 | 0.22% | 18,192 |
| May 28, 2025 | 25.04 | 25.06 | 24.81 | 24.81 | 24.37 | -0.60% | 24,558 |
| May 27, 2025 | 24.98 | 25.05 | 24.87 | 24.96 | 24.51 | 0.36% | 25,152 |
| May 23, 2025 | 24.84 | 24.89 | 24.65 | 24.87 | 24.42 | -0.12% | 18,671 |
| May 22, 2025 | 24.54 | 24.90 | 24.52 | 24.90 | 24.45 | 1.47% | 30,703 |
| May 21, 2025 | 24.77 | 24.86 | 24.45 | 24.54 | 24.10 | -1.13% | 31,167 |
| May 20, 2025 | 24.96 | 25.11 | 24.75 | 24.82 | 24.38 | -0.28% | 85,522 |
| May 19, 2025 | 24.83 | 24.90 | 24.79 | 24.89 | 24.44 | 0.16% | 36,484 |
| May 16, 2025 | 24.90 | 24.90 | 24.78 | 24.85 | 24.41 | -0.12% | 40,228 |
| May 15, 2025 | 24.81 | 24.90 | 24.70 | 24.88 | 24.43 | 0.57% | 41,494 |
| May 14, 2025 | 24.90 | 24.90 | 24.73 | 24.74 | 24.30 | -0.48% | 27,147 |
| May 13, 2025 | 24.90 | 24.99 | 24.84 | 24.86 | 24.42 | -0.16% | 8,498 |
| May 12, 2025 | 25.01 | 25.17 | 24.85 | 24.90 | 24.45 | -0.32% | 60,101 |
| May 9, 2025 | 25.00 | 25.00 | 24.90 | 24.98 | 24.53 | 0.24% | 12,540 |
| May 8, 2025 | 25.07 | 25.14 | 24.90 | 24.92 | 24.47 | -0.36% | 26,726 |
| May 7, 2025 | 24.94 | 25.15 | 24.86 | 25.01 | 24.56 | 0.12% | 33,182 |
| May 6, 2025 | 24.95 | 24.98 | 24.82 | 24.98 | 24.53 | 0.48% | 14,873 |
| May 5, 2025 | 24.81 | 24.98 | 24.80 | 24.86 | 24.42 | -0.16% | 27,568 |
| May 2, 2025 | 24.82 | 24.90 | 24.76 | 24.90 | 24.45 | 0.48% | 18,000 |
| May 1, 2025 | 24.79 | 24.85 | 24.61 | 24.78 | 24.34 | 0.12% | 17,297 |
| Apr 30, 2025 | 24.95 | 24.95 | 24.75 | 24.75 | 24.31 | -0.88% | 45,148 |
| Apr 29, 2025 | 24.96 | 24.99 | 24.88 | 24.97 | 24.52 | - | 30,631 |
| Apr 28, 2025 | 25.08 | 25.08 | 24.89 | 24.97 | 24.52 | -0.12% | 19,346 |
| Apr 25, 2025 | 25.15 | 25.15 | 24.92 | 25.00 | 24.55 | -0.24% | 37,326 |
| Apr 24, 2025 | 25.10 | 25.13 | 24.99 | 25.06 | 24.61 | 0.48% | 12,728 |
| Apr 23, 2025 | 24.85 | 25.00 | 24.81 | 24.94 | 24.49 | 0.97% | 16,787 |
| Apr 22, 2025 | 24.84 | 24.84 | 24.66 | 24.70 | 24.26 | -0.36% | 32,294 |