Athene Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	24.50	24.61	24.50	24.54	24.54	0.20%	34,419
Aug 21, 2026	24.80	24.80	24.33	24.49	24.49	-1.65%	49,801
Aug 20, 2026	24.92	24.92	24.86	24.90	24.90	-0.16%	13,717
Aug 19, 2026	24.86	24.95	24.83	24.94	24.94	0.20%	14,394
Aug 18, 2026	24.91	24.92	24.72	24.89	24.89	-0.16%	20,121
Aug 17, 2026	25.05	25.06	24.93	24.93	24.93	-0.28%	19,854
Aug 14, 2026	25.02	25.10	25.00	25.00	25.00	-0.32%	7,361
Aug 13, 2026	25.00	25.14	25.00	25.08	25.08	0.32%	17,781
Aug 12, 2026	24.90	25.05	24.86	25.00	25.00	0.64%	28,052
Aug 11, 2026	24.66	24.90	24.65	24.84	24.84	0.28%	18,870
Aug 10, 2026	24.91	24.94	24.40	24.77	24.77	-0.44%	24,881
Aug 7, 2026	24.85	24.97	24.84	24.88	24.88	0.11%	17,864
Aug 6, 2026	24.85	24.93	24.79	24.85	24.85	0.01%	19,565
Aug 5, 2026	24.85	24.93	24.78	24.85	24.85	-	25,110
Aug 4, 2026	24.86	24.86	24.73	24.85	24.85	0.32%	30,494
Aug 3, 2026	24.70	24.90	24.70	24.77	24.77	0.32%	16,863
Jul 31, 2026	24.54	24.89	24.52	24.69	24.69	0.16%	54,574
Jul 30, 2026	24.62	24.70	24.52	24.65	24.65	0.49%	32,111
Jul 29, 2026	24.66	24.70	24.50	24.53	24.53	-0.53%	17,691
Jul 28, 2026	24.68	24.79	24.63	24.66	24.66	-0.48%	25,157
Jul 27, 2026	24.75	24.83	24.63	24.78	24.78	0.08%	13,092
Jul 24, 2026	24.68	24.78	24.65	24.76	24.76	0.57%	11,699
Jul 23, 2026	24.68	24.68	24.60	24.62	24.62	-0.49%	24,073
Jul 22, 2026	24.73	24.87	24.66	24.74	24.74	0.16%	14,493
Jul 21, 2026	24.79	24.87	24.69	24.70	24.70	-0.36%	22,783
Jul 20, 2026	24.80	24.83	24.78	24.79	24.79	-0.04%	11,459
Jul 17, 2026	24.89	24.89	24.73	24.80	24.80	-0.36%	16,809
Jul 16, 2026	24.67	24.94	24.67	24.89	24.89	0.44%	22,114
Jul 15, 2026	24.79	24.85	24.68	24.78	24.78	-	17,553
Jul 14, 2026	24.70	24.78	24.64	24.78	24.78	0.55%	21,092
Jul 13, 2026	24.60	24.70	24.55	24.65	24.65	0.18%	24,037
Jul 10, 2026	24.66	24.67	24.53	24.60	24.60	0.04%	7,715
Jul 9, 2026	24.49	24.65	24.49	24.59	24.59	0.20%	16,711
Jul 8, 2026	24.53	24.62	24.45	24.54	24.54	-0.12%	26,281
Jul 7, 2026	24.70	24.70	24.55	24.57	24.57	-0.24%	13,946
Jul 6, 2026	24.51	24.64	24.45	24.63	24.63	0.33%	19,446
Jul 2, 2026	24.45	24.55	24.36	24.55	24.55	0.45%	38,725
Jul 1, 2026	24.65	24.70	24.41	24.44	24.44	-1.05%	25,481
Jun 30, 2026	24.50	24.70	24.44	24.70	24.70	0.98%	185,517
Jun 29, 2026	24.36	24.46	24.29	24.46	24.46	0.33%	22,891
Jun 26, 2026	24.29	24.50	24.10	24.38	24.38	-0.08%	31,876
Jun 25, 2026	24.46	24.48	24.35	24.40	24.40	0.12%	64,198
Jun 24, 2026	24.37	24.45	24.35	24.37	24.37	-	55,580
Jun 23, 2026	24.39	24.51	24.30	24.37	24.37	-0.08%	53,176
Jun 22, 2026	24.61	24.71	24.36	24.39	24.39	-1.22%	39,224
Jun 18, 2026	24.60	24.73	24.60	24.69	24.69	0.28%	13,929
Jun 17, 2026	24.70	24.70	24.51	24.62	24.62	-	19,096
Jun 16, 2026	24.68	24.73	24.62	24.62	24.62	0.04%	25,608
Jun 15, 2026	24.53	24.66	24.53	24.61	24.61	-1.40%	20,526
Jun 12, 2026	24.91	25.00	24.91	24.96	24.96	0.20%	16,124