Skip to main content
logo
Athene Holding Ltd. (ATHS)
NYSE: ATHS · Real-Time Price · USD · Preferred Stock
25.19
-0.02 (-0.08%)
May 12, 2026, 10:53 AM EDT - Market open

Athene Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202625.2025.2925.1025.2125.210.04%23,791
May 8, 202625.2125.2125.0825.2025.200.16%23,620
May 7, 202625.1125.2025.1125.1625.160.16%21,762
May 6, 202625.1625.1625.1025.1225.120.08%15,917
May 5, 202625.0725.1525.0425.1025.10-0.04%17,907
May 4, 202625.0725.1125.0225.1125.11-0.16%30,120
May 1, 202625.0125.1625.0125.1525.150.40%40,062
Apr 30, 202625.0925.1525.0025.0525.050.12%28,413
Apr 29, 202625.0825.0825.0225.0225.02-23,601
Apr 28, 202625.0525.0625.0225.0225.02-0.26%30,142
Apr 27, 202625.1725.1925.0325.0925.09-0.26%22,553
Apr 24, 202625.0125.1525.0025.1525.150.44%195,400
Apr 23, 202624.9925.1024.9425.0425.040.20%73,007
Apr 22, 202624.8224.9924.8224.9924.990.46%38,677
Apr 21, 202624.8024.9524.8024.8824.880.10%16,303
Apr 20, 202624.8125.0324.8024.8524.85-0.20%271,694
Apr 17, 202624.8324.9524.8024.9024.900.40%17,033
Apr 16, 202624.9924.9924.7524.8024.80-0.48%20,606
Apr 15, 202624.7525.0524.7224.9224.920.81%34,259
Apr 14, 202624.6924.7724.6224.7224.720.20%48,795
Apr 13, 202624.6824.6924.4824.6724.670.08%23,041
Apr 10, 202624.5024.7824.2324.6524.650.69%42,307
Apr 9, 202624.2624.5024.1124.4824.480.29%27,203
Apr 8, 202624.2024.4224.1024.4124.411.75%68,854
Apr 7, 202624.0124.1223.8423.9923.99-0.42%37,313
Apr 6, 202623.8324.1223.8324.0924.090.58%22,601
Apr 2, 202623.6923.9723.6923.9523.950.50%22,460
Apr 1, 202623.7024.1623.7023.8323.830.63%55,859
Mar 31, 202623.7023.9723.6523.6823.68-0.08%167,046
Mar 30, 202623.7023.8123.6023.7023.70-79,028
Mar 27, 202623.7523.9223.6523.7023.70-0.59%36,654
Mar 26, 202623.8024.1223.8023.8423.84-0.25%54,436
Mar 25, 202624.1024.1723.9023.9023.900.08%21,709
Mar 24, 202623.9724.1523.8523.8823.88-0.46%42,799
Mar 23, 202624.1924.5323.9523.9923.99-0.74%54,671
Mar 20, 202624.5824.5824.0424.1724.17-1.35%64,282
Mar 19, 202624.5224.6224.4624.5024.50-0.16%50,788
Mar 18, 202624.6324.7524.5124.5424.54-0.73%33,097
Mar 17, 202624.5324.7924.5124.7224.720.86%42,149
Mar 16, 202624.6024.6424.4624.5124.51-0.12%175,883
Mar 13, 202624.5624.6024.5024.5424.54-1.64%56,342
Mar 12, 202624.8324.9524.8024.9524.500.20%51,554
Mar 11, 202624.9025.1324.8324.9024.45-0.20%59,920
Mar 10, 202624.7025.0024.7024.9524.501.09%37,635
Mar 9, 202624.6424.7324.3124.6824.23-0.52%105,090
Mar 6, 202624.8624.8624.5424.8124.36-0.32%83,043
Mar 5, 202624.8124.9624.7624.8924.440.04%105,354
Mar 4, 202624.7524.9324.5624.8824.430.69%94,376
Mar 3, 202624.9225.0024.6524.7124.26-1.28%648,167
Mar 2, 202625.0325.1425.0025.0324.58-0.28%98,555