Athene Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	23.26	23.30	23.26	23.46	23.46	0.45%	35,623
Oct 7, 2026	23.34	23.41	23.09	23.36	23.36	-0.61%	39,744
Oct 6, 2026	23.47	23.68	23.40	23.50	23.50	-0.39%	36,448
Oct 5, 2026	23.49	23.81	23.31	23.59	23.59	0.34%	63,035
Oct 2, 2026	23.75	24.01	23.50	23.51	23.51	-0.63%	72,344
Oct 1, 2026	23.67	23.77	23.34	23.66	23.66	-0.29%	65,115
Sep 30, 2026	23.80	23.86	23.52	23.73	23.73	0.13%	90,684
Sep 29, 2026	24.09	24.09	23.65	23.70	23.70	-0.88%	53,248
Sep 28, 2026	24.25	24.35	23.78	23.91	23.91	-1.81%	46,242
Sep 25, 2026	24.41	24.41	24.27	24.35	24.35	-0.16%	14,477
Sep 24, 2026	24.44	24.54	24.30	24.39	24.39	-0.33%	17,632
Sep 23, 2026	24.66	24.73	24.23	24.47	24.47	-0.89%	20,349
Sep 22, 2026	24.86	24.86	24.65	24.69	24.69	-0.56%	15,928
Sep 21, 2026	24.78	24.95	24.76	24.83	24.83	-0.12%	21,838
Sep 18, 2026	24.75	24.98	24.75	24.86	24.86	0.28%	21,692
Sep 17, 2026	24.76	24.80	24.70	24.79	24.79	0.13%	12,544
Sep 16, 2026	24.62	24.82	24.62	24.76	24.76	0.49%	19,735
Sep 15, 2026	24.36	24.79	24.36	24.64	24.64	1.16%	77,650
Sep 14, 2026	24.64	24.99	24.64	24.81	24.36	0.69%	30,874
Sep 11, 2026	24.88	24.94	24.58	24.64	24.19	-0.44%	108,083
Sep 10, 2026	24.85	24.99	24.70	24.75	24.30	-0.48%	60,866
Sep 9, 2026	25.10	25.10	24.87	24.87	24.42	-0.60%	51,462
Sep 8, 2026	24.95	25.08	24.95	25.02	24.56	0.20%	50,213
Sep 4, 2026	24.90	25.06	24.90	24.97	24.51	0.24%	48,441
Sep 3, 2026	24.78	25.00	24.78	24.91	24.46	0.16%	58,732
Sep 2, 2026	24.62	24.88	24.62	24.87	24.42	0.77%	54,097
Sep 1, 2026	24.84	24.92	24.60	24.68	24.23	-0.64%	28,269
Aug 31, 2026	24.77	24.89	24.71	24.84	24.39	0.36%	36,489
Aug 28, 2026	24.86	24.94	24.65	24.75	24.30	-0.44%	18,569
Aug 27, 2026	24.81	24.94	24.73	24.86	24.41	0.49%	23,013
Aug 26, 2026	24.64	24.88	24.61	24.74	24.29	0.14%	36,838
Aug 25, 2026	24.57	24.71	24.54	24.71	24.25	0.67%	27,718
Aug 24, 2026	24.50	24.61	24.50	24.54	24.09	0.20%	34,419
Aug 21, 2026	24.80	24.80	24.33	24.49	24.04	-1.65%	49,801
Aug 20, 2026	24.92	24.92	24.86	24.90	24.45	-0.16%	13,717
Aug 19, 2026	24.86	24.95	24.83	24.94	24.48	0.20%	14,394
Aug 18, 2026	24.91	24.92	24.72	24.89	24.44	-0.16%	20,121
Aug 17, 2026	25.05	25.06	24.93	24.93	24.47	-0.28%	19,854
Aug 14, 2026	25.02	25.10	25.00	25.00	24.54	-0.32%	7,361
Aug 13, 2026	25.00	25.14	25.00	25.08	24.62	0.32%	17,781
Aug 12, 2026	24.90	25.05	24.86	25.00	24.54	0.64%	28,052
Aug 11, 2026	24.66	24.90	24.65	24.84	24.39	0.28%	18,870
Aug 10, 2026	24.91	24.94	24.40	24.77	24.32	-0.44%	24,881
Aug 7, 2026	24.85	24.97	24.84	24.88	24.43	0.11%	17,864
Aug 6, 2026	24.85	24.93	24.79	24.85	24.40	0.01%	19,565
Aug 5, 2026	24.85	24.93	24.78	24.85	24.40	-	25,110
Aug 4, 2026	24.86	24.86	24.73	24.85	24.40	0.32%	30,494
Aug 3, 2026	24.70	24.90	24.70	24.77	24.32	0.32%	16,863
Jul 31, 2026	24.54	24.89	24.52	24.69	24.24	0.16%	54,574
Jul 30, 2026	24.62	24.70	24.52	24.65	24.20	0.49%	32,111