Skip to main content
Athene Holding Ltd. (ATH.PRA)
NYSE: ATH.PRA · Real-Time Price · USD · Preferred Stock
24.81
+0.16 (0.65%)
At close: Dec 2, 2025 - Market open

Athene Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9524.9824.7724.8624.86-0.20%46,200
Dec 4, 202524.8324.9124.7824.9124.910.61%40,578
Dec 3, 202524.7424.8824.7224.7624.76-0.20%29,774
Dec 2, 202524.7024.8324.7024.8124.810.65%43,289
Dec 1, 202524.7024.8024.6224.6524.65-0.32%26,063
Nov 28, 202525.0225.0224.7224.7324.73-0.72%38,502
Nov 26, 202524.7725.0324.7724.9124.910.36%22,675
Nov 25, 202524.6524.8624.6524.8224.820.73%28,389
Nov 24, 202524.7424.8024.5524.6424.64-0.44%81,673
Nov 21, 202524.7624.8524.6724.7524.75-0.20%22,046
Nov 20, 202524.8724.9824.7424.8024.80-0.28%61,824
Nov 19, 202525.0025.0024.8424.8724.87-0.48%21,774
Nov 18, 202524.9224.9924.8124.9924.990.28%26,351
Nov 17, 202524.9324.9924.8024.9224.920.24%58,327
Nov 14, 202524.9024.9524.7924.8624.86-0.04%17,358
Nov 13, 202525.0025.0024.7524.8724.87-0.52%37,004
Nov 12, 202524.9925.0024.9725.0025.000.20%23,132
Nov 11, 202524.9324.9924.9124.9524.95-0.17%20,720
Nov 10, 202525.0125.0124.9024.9924.990.20%115,723
Nov 7, 202524.9725.0024.8224.9424.94-0.27%29,248
Nov 6, 202524.8925.0124.8225.0125.010.24%30,546
Nov 5, 202524.9225.0724.9024.9524.950.04%43,579
Nov 4, 202524.7524.9624.7024.9424.940.44%131,380
Nov 3, 202524.9924.9924.8024.8324.83-0.48%26,086
Oct 31, 202525.0025.0024.8224.9524.95-0.12%68,346
Oct 30, 202525.0525.0524.9724.9824.98-0.08%170,881
Oct 29, 202525.0925.0925.0025.0025.000.08%16,543
Oct 28, 202525.0625.0824.9624.9824.98-0.04%23,574
Oct 27, 202525.0225.0424.9424.9924.990.16%15,400
Oct 24, 202525.0725.0724.9324.9524.95-18,564
Oct 23, 202525.0925.1124.9524.9524.95-0.38%23,970
Oct 22, 202525.0025.1125.0025.0525.05-0.02%32,251
Oct 21, 202525.0525.1425.0025.0525.050.10%29,198
Oct 20, 202525.0125.1824.9525.0325.030.30%238,298
Oct 17, 202525.1025.1024.8324.9524.95-0.20%196,575
Oct 16, 202524.9525.1624.9325.0025.00-0.04%23,840
Oct 15, 202525.0225.2224.9325.0125.01-0.16%23,179
Oct 14, 202524.9525.3424.9225.0525.05-0.36%90,986
Oct 13, 202525.2425.2424.9025.1425.140.24%73,381
Oct 10, 202525.3025.4025.0525.0825.08-0.40%25,191
Oct 9, 202525.3025.3325.1125.1825.18-0.55%18,771
Oct 8, 202525.3925.4725.3125.3225.32-0.59%24,298
Oct 7, 202525.5325.5525.4225.4725.47-0.27%20,615
Oct 6, 202525.4425.5825.4425.5425.540.04%18,052
Oct 3, 202525.4725.5925.4725.5325.530.12%12,471
Oct 2, 202525.4725.6425.4725.5025.50-0.12%24,426
Oct 1, 202525.4425.5725.4025.5325.530.31%43,057
Sep 30, 202525.5225.6325.3525.4525.45-0.08%96,181
Sep 29, 202525.3125.6525.3025.4725.470.59%67,983
Sep 26, 202525.2525.3925.1225.3225.320.28%17,705
Sep 25, 202525.3025.3825.1925.2525.25-0.08%22,437
Sep 24, 202525.2825.4225.1525.2725.270.16%51,689
Sep 23, 202525.2225.3325.1725.2325.23-0.20%19,899
Sep 22, 202525.2725.3425.0525.2825.28-0.04%64,879
Sep 19, 202525.2725.2925.0425.2925.290.20%20,665
Sep 18, 202525.2525.3325.0825.2425.24-0.51%36,225
Sep 17, 202525.3925.4125.0825.3725.370.22%23,640
Sep 16, 202525.1825.3425.0725.3225.320.38%32,913
Sep 15, 202524.9725.2324.9025.2225.22-0.39%38,025
Sep 12, 202525.2525.3825.1125.3224.920.64%21,971
Sep 11, 202525.2025.3925.1425.1624.770.24%18,641
Sep 10, 202525.2725.2825.1025.1024.71-0.32%21,890
Sep 9, 202525.3725.4225.0925.1824.79-1.18%73,829
Sep 8, 202525.5425.5425.3925.4825.08-0.08%15,429
Sep 5, 202525.4325.5425.2525.5025.100.83%22,982
Sep 4, 202525.3325.3425.2525.2924.89-0.47%38,549
Sep 3, 202525.0925.5325.0625.4125.011.44%97,370
Sep 2, 202524.9025.1024.9025.0524.660.72%20,065
Aug 29, 202524.9324.9524.6524.8724.48-0.20%101,209
Aug 28, 202524.9625.0924.9124.9224.53-0.16%24,140
Aug 27, 202525.0825.0824.9624.9624.57-0.32%17,038
Aug 26, 202525.1525.1524.9925.0424.65-0.08%22,825
Aug 25, 202525.1925.2425.0625.0624.67-0.36%14,677
Aug 22, 202525.1525.2225.0425.1524.760.28%16,778
Aug 21, 202525.2025.2025.0325.0824.69-0.36%19,000
Aug 20, 202525.2425.2425.0725.1724.78-15,224
Aug 19, 202525.1625.2625.0225.1724.780.44%18,782
Aug 18, 202525.0925.1425.0125.0624.670.12%17,860
Aug 15, 202525.2225.2425.0025.0324.64-0.48%32,497
Aug 14, 202525.1825.1825.0425.1524.760.12%14,939
Aug 13, 202525.2525.2525.0525.1224.730.20%37,638
Aug 12, 202525.0225.2025.0125.0724.680.20%18,276
Aug 11, 202525.0225.1525.0025.0224.63-0.24%19,246
Aug 8, 202525.1325.3324.9625.0824.690.16%25,566
Aug 7, 202525.1025.1724.9525.0424.650.16%62,382
Aug 6, 202525.0825.1625.0025.0024.61-0.16%15,806
Aug 5, 202525.1125.1124.9525.0424.65-0.24%35,511
Aug 4, 202524.9525.1124.8925.1024.710.60%51,333
Aug 1, 202524.8425.0624.8224.9524.560.24%22,788
Jul 31, 202524.8325.1424.8324.8924.50-0.04%77,911
Jul 30, 202524.9024.9024.8024.9024.51-0.24%30,599
Jul 29, 202524.8024.9724.7424.9624.570.65%26,621
Jul 28, 202524.8024.8324.5424.8024.410.36%27,144
Jul 25, 202524.7024.7924.5024.7124.320.32%21,619
Jul 24, 202524.6224.8524.5324.6324.240.04%33,173
Jul 23, 202524.6124.7624.4424.6224.230.35%63,147
Jul 22, 202524.7024.7024.5124.5424.15-0.79%56,328
Jul 21, 202524.8224.9324.5624.7324.34-0.56%74,463
Jul 18, 202524.8324.8724.6524.8724.48-0.08%56,567
Jul 17, 202524.8225.0024.8224.8924.500.24%34,128