Athene Holding Ltd. (ATHS)
NYSE: ATHS · Real-Time Price · USD · Preferred Stock
24.80
-0.15 (-0.60%)
Jun 10, 2026, 4:00 PM EDT - Market closed
Athene Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.60% | 12,353 |
| Jun 9, 2026 | 25.01 | 25.01 | 24.90 | 24.95 | 24.95 | -0.16% | 10,971 |
| Jun 8, 2026 | 24.90 | 25.05 | 24.90 | 24.99 | 24.99 | 0.24% | 13,555 |
| Jun 5, 2026 | 24.96 | 25.05 | 24.81 | 24.93 | 24.93 | -0.32% | 21,506 |
| Jun 4, 2026 | 24.93 | 25.06 | 24.93 | 25.01 | 25.01 | 0.16% | 43,219 |
| Jun 3, 2026 | 25.04 | 25.07 | 25.01 | 24.97 | 24.97 | -0.28% | 428,094 |
| Jun 2, 2026 | 25.03 | 25.05 | 25.01 | 25.04 | 25.04 | -0.04% | 72,746 |
| Jun 1, 2026 | 25.03 | 25.09 | 25.01 | 25.05 | 25.05 | - | 447,740 |
| May 29, 2026 | 25.05 | 25.10 | 25.05 | 25.05 | 25.05 | -0.16% | 35,625 |
| May 28, 2026 | 25.10 | 25.10 | 25.05 | 25.09 | 25.09 | -0.04% | 22,945 |
| May 27, 2026 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | -0.12% | 8,983 |
| May 26, 2026 | 25.12 | 25.14 | 25.08 | 25.13 | 25.13 | 0.36% | 122,997 |
| May 22, 2026 | 25.05 | 25.05 | 24.99 | 25.04 | 25.04 | 0.12% | 4,282 |
| May 21, 2026 | 25.07 | 25.09 | 24.92 | 25.01 | 25.01 | -0.24% | 53,400 |
| May 20, 2026 | 25.11 | 25.17 | 25.03 | 25.07 | 25.07 | 0.04% | 22,949 |
| May 19, 2026 | 25.14 | 25.19 | 25.05 | 25.06 | 25.06 | -0.14% | 127,484 |
| May 18, 2026 | 25.07 | 25.17 | 25.05 | 25.10 | 25.10 | 0.18% | 10,886 |
| May 15, 2026 | 25.07 | 25.21 | 24.99 | 25.05 | 25.05 | -0.24% | 18,229 |
| May 14, 2026 | 25.12 | 25.21 | 25.07 | 25.11 | 25.11 | -0.16% | 18,333 |
| May 13, 2026 | 25.12 | 25.20 | 25.12 | 25.15 | 25.15 | 0.04% | 12,723 |
| May 12, 2026 | 25.21 | 25.26 | 25.10 | 25.14 | 25.14 | -0.28% | 14,097 |
| May 11, 2026 | 25.20 | 25.29 | 25.10 | 25.21 | 25.21 | 0.04% | 23,791 |
| May 8, 2026 | 25.21 | 25.21 | 25.08 | 25.20 | 25.20 | 0.16% | 24,304 |
| May 7, 2026 | 25.11 | 25.20 | 25.11 | 25.16 | 25.16 | 0.16% | 23,197 |
| May 6, 2026 | 25.16 | 25.16 | 25.10 | 25.12 | 25.12 | 0.08% | 15,967 |
| May 5, 2026 | 25.07 | 25.15 | 25.04 | 25.10 | 25.10 | -0.04% | 17,907 |
| May 4, 2026 | 25.07 | 25.11 | 25.02 | 25.11 | 25.11 | -0.16% | 45,846 |
| May 1, 2026 | 25.01 | 25.16 | 25.01 | 25.15 | 25.15 | 0.40% | 53,368 |
| Apr 30, 2026 | 25.09 | 25.15 | 25.00 | 25.05 | 25.05 | 0.12% | 28,413 |
| Apr 29, 2026 | 25.08 | 25.08 | 25.02 | 25.02 | 25.02 | - | 29,143 |
| Apr 28, 2026 | 25.05 | 25.06 | 25.02 | 25.02 | 25.02 | -0.26% | 30,142 |
| Apr 27, 2026 | 25.17 | 25.19 | 25.03 | 25.09 | 25.09 | -0.26% | 23,073 |
| Apr 24, 2026 | 25.01 | 25.15 | 25.00 | 25.15 | 25.15 | 0.44% | 195,400 |
| Apr 23, 2026 | 24.99 | 25.10 | 24.94 | 25.04 | 25.04 | 0.20% | 73,007 |
| Apr 22, 2026 | 24.82 | 24.99 | 24.82 | 24.99 | 24.99 | 0.46% | 38,677 |
| Apr 21, 2026 | 24.80 | 24.95 | 24.80 | 24.88 | 24.88 | 0.10% | 16,303 |
| Apr 20, 2026 | 24.81 | 25.03 | 24.80 | 24.85 | 24.85 | -0.20% | 271,694 |
| Apr 17, 2026 | 24.83 | 24.95 | 24.80 | 24.90 | 24.90 | 0.40% | 17,033 |
| Apr 16, 2026 | 24.99 | 24.99 | 24.75 | 24.80 | 24.80 | -0.48% | 20,606 |
| Apr 15, 2026 | 24.75 | 25.05 | 24.72 | 24.92 | 24.92 | 0.81% | 34,259 |
| Apr 14, 2026 | 24.69 | 24.77 | 24.62 | 24.72 | 24.72 | 0.20% | 48,795 |
| Apr 13, 2026 | 24.68 | 24.69 | 24.48 | 24.67 | 24.67 | 0.08% | 23,041 |
| Apr 10, 2026 | 24.50 | 24.78 | 24.23 | 24.65 | 24.65 | 0.69% | 42,307 |
| Apr 9, 2026 | 24.26 | 24.50 | 24.11 | 24.48 | 24.48 | 0.29% | 27,203 |
| Apr 8, 2026 | 24.20 | 24.42 | 24.10 | 24.41 | 24.41 | 1.75% | 87,846 |
| Apr 7, 2026 | 24.01 | 24.12 | 23.84 | 23.99 | 23.99 | -0.42% | 37,313 |
| Apr 6, 2026 | 23.83 | 24.12 | 23.83 | 24.09 | 24.09 | 0.58% | 22,601 |
| Apr 2, 2026 | 23.69 | 23.97 | 23.69 | 23.95 | 23.95 | 0.50% | 22,460 |
| Apr 1, 2026 | 23.70 | 24.16 | 23.70 | 23.83 | 23.83 | 0.63% | 55,859 |
| Mar 31, 2026 | 23.70 | 23.97 | 23.65 | 23.68 | 23.68 | -0.08% | 174,091 |