Athene Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	24.66	24.70	24.50	24.53	24.08	-0.53%	17,691
Jul 28, 2026	24.68	24.79	24.63	24.66	24.21	-0.48%	25,157
Jul 27, 2026	24.75	24.83	24.63	24.78	24.33	0.08%	13,092
Jul 24, 2026	24.68	24.78	24.65	24.76	24.31	0.57%	11,699
Jul 23, 2026	24.68	24.68	24.60	24.62	24.17	-0.49%	125,758
Jul 22, 2026	24.73	24.87	24.66	24.74	24.29	0.16%	14,493
Jul 21, 2026	24.79	24.87	24.69	24.70	24.25	-0.36%	22,783
Jul 20, 2026	24.80	24.83	24.78	24.79	24.34	-0.04%	11,459
Jul 17, 2026	24.89	24.89	24.73	24.80	24.35	-0.36%	16,809
Jul 16, 2026	24.67	24.94	24.67	24.89	24.44	0.44%	22,114
Jul 15, 2026	24.79	24.85	24.68	24.78	24.33	-	17,553
Jul 14, 2026	24.70	24.78	24.64	24.78	24.33	0.55%	21,092
Jul 13, 2026	24.60	24.70	24.55	24.65	24.19	0.18%	24,037
Jul 10, 2026	24.66	24.67	24.53	24.60	24.15	0.04%	7,715
Jul 9, 2026	24.49	24.65	24.49	24.59	24.14	0.20%	16,711