NYSE - Delayed Quote
USD
Athene Holding Ltd. (ATH-PA)
22.47
+0.05
(+0.22%)
At close: October 30 at 4:00:02 PM EDT
22.47
0.00
(0.00%)
After hours: October 30 at 4:00:11 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.41
22.58
22.41
22.47
22.47
103,222
Oct 29, 2026
22.50
22.50
22.40
22.42
22.42
42,176
Oct 28, 2026
22.42
22.59
22.42
22.49
22.49
40,576
Oct 27, 2026
22.36
22.49
22.36
22.45
22.45
129,817
Oct 26, 2026
22.49
22.51
22.32
22.40
22.40
43,638
Oct 23, 2026
22.37
22.44
22.22
22.43
22.43
70,432
Oct 22, 2026
22.40
22.47
22.20
22.30
22.30
114,504
Oct 21, 2026
22.46
22.60
22.40
22.40
22.40
36,963
Oct 20, 2026
22.55
22.79
22.45
22.48
22.48
52,947
Oct 19, 2026
22.54
22.57
22.45
22.48
22.48
101,649
Oct 16, 2026
22.93
22.93
22.53
22.53
22.53
62,124
Oct 15, 2026
22.81
22.84
22.65
22.84
22.84
134,591
Oct 14, 2026
22.88
23.02
22.67
22.73
22.73
199,851
Oct 13, 2026
22.68
22.98
22.66
22.90
22.90
37,449
Oct 12, 2026
22.77
22.99
22.56
22.72
22.72
43,425
Oct 9, 2026
22.67
22.99
22.67
22.77
22.77
51,654
Oct 8, 2026
22.65
22.85
22.55
22.76
22.76
39,585
Oct 7, 2026
22.80
22.90
22.63
22.75
22.75
50,738
Oct 6, 2026
22.90
22.99
22.87
22.90
22.90
40,759
Oct 5, 2026
22.97
23.03
22.90
22.90
22.90
49,430
Oct 2, 2026
23.04
23.10
22.95
23.07
23.07
46,062
Oct 1, 2026
22.81
23.22
22.77
22.95
22.95
71,914
Sep 30, 2026
23.05
23.24
22.83
22.83
22.83
291,767
Sep 29, 2026
23.27
23.35
22.95
22.96
22.96
94,261
Sep 28, 2026
23.64
23.64
23.12
23.44
23.44
232,150
Sep 25, 2026
23.41
23.79
23.41
23.65
23.65
37,633
Sep 24, 2026
23.76
23.79
23.48
23.51
23.51
34,997
Sep 23, 2026
23.82
23.85
23.70
23.80
23.80
82,975
Sep 22, 2026
23.78
23.92
23.78
23.85
23.85
85,713
Sep 21, 2026
23.80
23.91
23.75
23.80
23.80
38,358
Sep 18, 2026
23.88
23.88
23.75
23.84
23.84
38,116
Sep 17, 2026
23.87
23.91
23.72
23.80
23.80
36,336
Sep 16, 2026
23.66
23.82
23.66
23.77
23.77
47,037
Sep 15, 2026
0.396875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
23.60
23.75
23.55
23.71
23.71
160,490
Sep 14, 2026
23.69
23.88
23.68
23.82
23.42
105,744
Sep 11, 2026
23.74
23.80
23.68
23.76
23.36
392,725
Sep 10, 2026
23.71
23.97
23.65
23.68
23.29
109,283
Sep 9, 2026
23.87
23.99
23.75
23.75
23.35
70,586
Sep 8, 2026
23.88
23.98
23.86
23.88
23.48
57,635
Sep 4, 2026
23.90
24.04
23.88
23.89
23.49
67,761
Sep 3, 2026
23.98
24.02
23.85
23.88
23.48
73,016
Sep 2, 2026
23.92
24.05
23.83
23.97
23.57
44,149
Sep 1, 2026
23.83
23.99
23.77
23.86
23.46
43,736
Aug 31, 2026
23.82
23.90
23.77
23.82
23.42
257,109
Aug 28, 2026
23.99
23.99
23.81
23.86
23.46
35,206
Aug 27, 2026
23.93
23.97
23.78
23.90
23.50
36,582
Aug 26, 2026
23.84
23.90
23.80
23.85
23.45
35,457
Aug 25, 2026
23.94
23.94
23.80
23.86
23.46
46,661
Aug 24, 2026
23.73
23.94
23.61
23.76
23.36
347,914
Aug 21, 2026
23.82
23.82
23.54
23.62
23.23
46,331
Aug 20, 2026
23.83
23.83
23.66
23.77
23.37
38,342
Aug 19, 2026
23.78
23.85
23.68
23.84
23.44
24,041
Aug 18, 2026
23.82
23.82
23.66
23.75
23.35
30,179
Aug 17, 2026
23.85
23.91
23.79
23.82
23.42
323,263
Aug 14, 2026
23.92
23.92
23.73
23.81
23.41
35,303
Aug 13, 2026
23.90
23.93
23.79
23.90
23.50
410,998
Aug 12, 2026
23.92
23.93
23.80
23.84
23.44
52,334
Aug 11, 2026
23.80
23.86
23.70
23.80
23.40
30,701
Aug 10, 2026
23.77
23.89
23.61
23.66
23.27
19,160
Aug 7, 2026
23.84
23.90
23.81
23.90
23.50
18,413
Aug 6, 2026
23.84
23.84
23.77
23.81
23.41
20,458
Aug 5, 2026
23.86
23.94
23.83
23.84
23.44
28,759
Aug 4, 2026
23.95
23.95
23.82
23.90
23.50
90,934
Aug 3, 2026
23.98
23.98
23.81
23.95
23.55
27,826
Jul 31, 2026
23.95
24.04
23.81
23.90
23.50
87,050
Jul 30, 2026
23.83
24.02
23.76
23.95
23.55
29,162
Jul 29, 2026
23.86
24.03
23.72
23.72
23.32
29,647
Jul 28, 2026
23.96
23.96
23.77
23.87
23.47
23,592
Jul 27, 2026
24.09
24.09
23.86
23.90
23.50
23,929
Jul 24, 2026
24.04
24.07
23.91
23.95
23.55
42,506
Jul 23, 2026
24.06
24.07
23.77
23.93
23.53
229,677
Jul 22, 2026
24.08
24.08
23.95
23.97
23.57
119,827
Jul 21, 2026
23.96
24.10
23.91
24.05
23.65
33,371
Jul 20, 2026
24.03
24.10
23.96
24.08
23.68
38,363
Jul 17, 2026
24.11
24.14
23.93
24.03
23.63
39,484
Jul 16, 2026
24.23
24.23
24.05
24.05
23.65
10,556
Jul 15, 2026
24.24
24.24
24.15
24.21
23.81
16,726
Jul 14, 2026
24.28
24.28
24.09
24.15
23.75
19,019
Jul 13, 2026
24.07
24.23
23.94
24.17
23.77
38,023
Jul 10, 2026
23.96
24.09
23.90
24.05
23.65
31,121
Jul 9, 2026
23.95
24.11
23.90
23.98
23.58
29,925
Jul 8, 2026
24.44
24.44
23.91
23.95
23.55
114,138
Jul 7, 2026
24.31
24.46
24.29
24.41
24.00
24,580
Jul 6, 2026
24.25
24.40
24.25
24.37
23.96
44,820
Jul 2, 2026
24.23
24.35
24.07
24.16
23.76
22,061
Jul 1, 2026
24.26
24.30
24.02
24.12
23.72
19,541
Jun 30, 2026
24.21
24.30
23.85
24.18
23.78
403,366
Jun 29, 2026
23.92
24.10
23.83
24.10
23.70
33,234
Jun 26, 2026
23.78
23.88
23.70
23.85
23.45
40,320
Jun 25, 2026
23.71
23.88
23.71
23.81
23.41
46,032
Jun 24, 2026
23.77
23.86
23.61
23.81
23.41
53,886
Jun 23, 2026
23.78
23.85
23.60
23.76
23.36
111,345
Jun 22, 2026
24.22
24.23
23.77
23.78
23.38
40,182
Jun 18, 2026
24.16
24.36
24.15
24.15
23.75
18,991
Jun 17, 2026
24.19
24.20
24.14
24.18
23.78
23,508
Jun 16, 2026
24.18
24.20
24.13
24.15
23.75
31,447
Jun 15, 2026
0.396875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
24.18
24.28
24.13
24.22
23.82
17,439
Jun 12, 2026
24.53
24.67
24.44
24.54
23.74
21,733
Jun 11, 2026
24.44
24.66
24.44
24.66
23.86
31,868
Jun 10, 2026
24.52
24.60
24.44
24.46
23.66
16,942
Jun 9, 2026
24.63
24.64
24.45
24.53
23.73
21,031
Jun 8, 2026
24.61
24.67
24.54
24.59
23.79
18,412
Jun 5, 2026
24.64
24.65
24.52
24.59
23.79
21,655
Jun 4, 2026
24.63
24.75
24.63
24.66
23.86
17,085
Jun 3, 2026
24.70
24.70
24.58
24.69
23.89
14,045
Jun 2, 2026
24.58
24.70
24.55
24.70
23.90
15,364
Jun 1, 2026
24.53
24.72
24.53
24.64
23.84
15,752
May 29, 2026
24.71
24.72
24.55
24.59
23.79
49,508
May 28, 2026
24.74
24.76
24.64
24.65
23.85
49,582
May 27, 2026
24.77
24.85
24.64
24.65
23.85
37,410
May 26, 2026
24.65
24.74
24.61
24.69
23.89
13,789
May 22, 2026
24.61
24.75
24.50
24.60
23.80
30,317
May 21, 2026
24.62
24.69
24.39
24.52
23.72
31,321
May 20, 2026
24.51
24.71
24.37
24.62
23.82
48,864
May 19, 2026
24.52
24.59
24.38
24.50
23.70
24,990
May 18, 2026
24.59
24.62
24.45
24.53
23.73
22,803
May 15, 2026
24.56
24.62
24.37
24.50
23.70
32,855
May 14, 2026
24.66
24.73
24.54
24.62
23.82
20,002
May 13, 2026
24.70
24.70
24.47
24.53
23.73
24,575
May 12, 2026
24.56
24.70
24.50
24.70
23.90
28,522
May 11, 2026
24.62
24.69
24.54
24.66
23.86
11,752
May 8, 2026
24.54
24.62
24.47
24.62
23.82
33,547
May 7, 2026
24.49
24.56
24.35
24.53
23.73
26,251
May 6, 2026
24.40
24.51
24.40
24.51
23.71
14,528
May 5, 2026
24.22
24.39
24.20
24.33
23.54
29,235
May 4, 2026
24.42
24.42
24.23
24.30
23.51
36,148
May 1, 2026
24.35
24.45
24.28
24.36
23.57
28,705
Apr 30, 2026
24.04
24.38
23.90
24.35
23.56
86,298
Apr 29, 2026
23.91
24.04
23.91
23.97
23.19
16,424
Apr 28, 2026
24.02
24.15
23.91
24.00
23.22
73,478
Apr 27, 2026
24.16
24.24
24.08
24.12
23.33
46,123
Apr 24, 2026
24.28
24.29
23.98
24.09
23.31
44,449
Apr 23, 2026
24.28
24.30
24.07
24.18
23.39
35,981
Apr 22, 2026
24.09
24.30
24.09
24.21
23.42
20,681
Apr 21, 2026
24.20
24.20
24.00
24.09
23.31
20,129
Apr 20, 2026
24.19
24.27
24.04
24.16
23.37
35,889
Apr 17, 2026
24.16
24.26
24.14
24.19
23.40
19,604
Apr 16, 2026
24.22
24.22
24.00
24.14
23.35
28,879
Apr 15, 2026
23.91
24.10
23.91
24.10
23.32
16,748
Apr 14, 2026
23.95
24.08
23.86
23.89
23.11
27,856
Apr 13, 2026
23.80
24.20
23.76
23.85
23.07
74,750
Apr 10, 2026
24.08
24.08
23.80
23.85
23.07
26,642
Apr 9, 2026
24.01
24.08
23.78
24.00
23.22
17,800
Apr 8, 2026
24.06
24.09
23.91
23.96
23.18
-
Apr 7, 2026
23.93
23.99
23.72
23.99
23.21
32,609
Apr 6, 2026
23.84
23.95
23.55
23.93
23.15
12,752
Apr 2, 2026
23.46
23.97
23.46
23.84
23.06
25,428
Apr 1, 2026
23.86
24.05
23.70
23.73
22.96
25,265
Mar 31, 2026
23.70
23.79
23.48
23.63
22.86
350,185
Mar 30, 2026
23.87
23.87
23.55
23.58
22.81
87,486
Mar 27, 2026
23.56
23.75
23.44
23.70
22.93
91,506
Mar 26, 2026
23.57
23.62
23.42
23.43
22.67
78,137
Mar 25, 2026
23.56
23.62
23.56
23.57
22.80
39,515
Mar 24, 2026
23.40
23.81
23.40
23.50
22.73
51,138
Mar 23, 2026
23.67
23.81
23.56
23.56
22.79
45,384
Mar 20, 2026
23.58
23.77
23.50
23.60
22.83
71,485
Mar 19, 2026
23.71
23.85
23.46
23.76
22.99
72,400
Mar 18, 2026
23.63
23.88
23.60
23.77
23.00
29,812
Mar 17, 2026
23.75
23.89
23.60
23.69
22.92
22,010
Mar 16, 2026
23.56
23.75
23.53
23.63
22.86
66,376
Mar 13, 2026
0.396875
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
23.59
23.64
23.49
23.54
22.77
124,495
Mar 12, 2026
23.96
24.11
23.90
23.98
22.81
261,625
Mar 11, 2026
24.05
24.20
23.92
23.96
22.80
282,659
Mar 10, 2026
23.75
24.12
23.75
24.00
22.83
1
Mar 9, 2026
23.83
23.96
23.65
23.80
22.64
1
Mar 6, 2026
23.99
24.11
23.75
24.03
22.86
1
Mar 5, 2026
23.97
24.11
23.93
24.00
22.83
1
Mar 4, 2026
24.10
24.12
23.75
24.01
22.84
1
Mar 3, 2026
24.21
24.27
23.93
24.08
22.91
1
Mar 2, 2026
24.35
24.43
24.28
24.33
23.15
1
Feb 27, 2026
24.53
24.55
24.13
24.38
23.20
1
Feb 26, 2026
24.50
24.55
24.45
24.46
23.27
18,356
Feb 25, 2026
24.55
24.56
24.48
24.52
23.33
1
Feb 24, 2026
24.56
24.56
24.49
24.50
23.31
1
Feb 23, 2026
24.57
24.61
24.41
24.50
23.31
1
Feb 20, 2026
24.59
24.59
24.47
24.52
23.33
47,289
Feb 19, 2026
24.55
24.61
24.50
24.57
23.38
33,260
Feb 18, 2026
24.60
24.65
24.47
24.55
23.36
43,738
Feb 17, 2026
24.60
24.67
24.50
24.60
23.40
69,347
Feb 13, 2026
24.50
24.55
24.48
24.50
23.31
31,094
Feb 12, 2026
24.60
24.67
24.48
24.49
23.30
64,865
Feb 11, 2026
24.62
24.65
24.53
24.60
23.40
54,579
Feb 10, 2026
24.59
24.65
24.51
24.59
23.40
29,985
Feb 9, 2026
24.61
24.65
24.46
24.54
23.35
43,697
Feb 6, 2026
24.49
24.65
24.45
24.55
23.36
22,579
Feb 5, 2026
24.46
24.55
24.38
24.42
23.23
171,077
Feb 4, 2026
24.67
24.67
24.40
24.46
23.27
192,819
Feb 3, 2026
24.78
24.79
24.61
24.64
23.44
20,984
Feb 2, 2026
24.77
24.88
24.65
24.78
23.58
55,830
Jan 30, 2026
24.65
24.78
24.55
24.78
23.58
65,572
Jan 29, 2026
24.67
24.91
24.64
24.65
23.45
26,228
Jan 28, 2026
24.87
24.87
24.70
24.77
23.56
16,266
Jan 27, 2026
24.92
24.95
24.76
24.80
23.60
20,480
Jan 26, 2026
25.02
25.15
24.83
24.86
23.65
22,902
Jan 23, 2026
24.94
25.00
24.86
24.93
23.72
23,354
Jan 22, 2026
24.78
24.89
24.75
24.85
23.64
31,721
Jan 21, 2026
24.84
24.88
24.71
24.78
23.58
35,998
Jan 20, 2026
24.83
24.87
24.70
24.75
23.55
29,950
Jan 16, 2026
24.91
24.92
24.80
24.80
23.60
24,270
Jan 15, 2026
24.89
24.96
24.85
24.86
23.65
30,550
Jan 14, 2026
24.91
25.04
24.77
24.91
23.70
19,067
Jan 13, 2026
24.92
25.03
24.77
24.87
23.66
15,963
Jan 12, 2026
24.87
25.09
24.81
24.97
23.76
38,895
Jan 9, 2026
24.85
24.94
24.82
24.84
23.64
54,108
Jan 8, 2026
24.79
24.94
24.79
24.81
23.60
20,910
Jan 7, 2026
24.86
24.93
24.75
24.86
23.65
25,396
Jan 6, 2026
24.74
24.96
24.70
24.84
23.63
24,370
Jan 5, 2026
24.75
24.82
24.68
24.68
23.48
40,766
Jan 2, 2026
24.69
24.75
24.63
24.73
23.53
26,783
Dec 31, 2025
24.73
24.77
24.58
24.60
23.40
75,604
Dec 30, 2025
24.75
24.77
24.60
24.70
23.50
19,846
Dec 29, 2025
24.81
24.81
24.46
24.71
23.51
85,890
Dec 26, 2025
24.80
24.80
24.67
24.78
23.58
19,905
Dec 24, 2025
24.67
24.80
24.67
24.79
23.59
6,690
Dec 23, 2025
24.66
24.81
24.66
24.71
23.51
20,046
Dec 22, 2025
24.63
24.86
24.62
24.69
23.49
48,494
Dec 19, 2025
24.74
24.75
24.61
24.62
23.42
25,969
Dec 18, 2025
24.63
24.80
24.63
24.75
23.55
67,471
Dec 17, 2025
24.65
24.79
24.40
24.61
23.41
91,847
Dec 16, 2025
24.85
24.85
24.65
24.76
23.56
27,069
Dec 15, 2025
0.396875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
24.77
24.92
24.75
24.81
23.60
26,905
Dec 12, 2025
25.08
25.20
24.97
25.11
23.51
35,317
Dec 11, 2025
25.13
25.17
25.00
25.17
23.57
19,511
Dec 10, 2025
24.89
25.20
24.89
25.09
23.49
279,832
Dec 9, 2025
24.84
25.04
24.79
24.99
23.40
75,933
Dec 8, 2025
24.98
24.98
24.77
24.80
23.22
26,796
Dec 5, 2025
24.95
24.98
24.77
24.86
23.28
46,200
Dec 4, 2025
24.83
24.91
24.78
24.91
23.33
40,578
Dec 3, 2025
24.74
24.88
24.72
24.76
23.18
29,774
Dec 2, 2025
24.70
24.83
24.70
24.81
23.23
43,289
Dec 1, 2025
24.70
24.80
24.62
24.65
23.08
26,063
Nov 28, 2025
24.95
25.02
24.72
24.73
23.16
38,502
Nov 26, 2025
24.77
25.03
24.77
24.91
23.33
22,675
Nov 25, 2025
24.65
24.86
24.65
24.82
23.24
28,389
Nov 24, 2025
24.74
24.80
24.55
24.64
23.07
81,673
Nov 21, 2025
24.76
24.85
24.67
24.75
23.18
22,046
Nov 20, 2025
24.87
24.98
24.74
24.80
23.22
61,824
Nov 19, 2025
25.00
25.00
24.84
24.87
23.29
21,774
Nov 18, 2025
24.92
24.99
24.81
24.99
23.40
26,351
Nov 17, 2025
24.93
24.99
24.80
24.92
23.33
58,327
Nov 14, 2025
24.90
24.95
24.79
24.86
23.28
17,358
Nov 13, 2025
25.00
25.00
24.75
24.87
23.29
37,004
Nov 12, 2025
24.99
25.00
24.97
25.00
23.41
23,132
Nov 11, 2025
24.93
24.99
24.91
24.95
23.36
20,720
Nov 10, 2025
25.01
25.01
24.90
24.99
23.40
115,723
Nov 7, 2025
24.97
25.00
24.82
24.94
23.36
29,248
Nov 6, 2025
24.89
25.01
24.82
25.01
23.42
30,546
Nov 5, 2025
24.92
25.07
24.90
24.95
23.36
43,579
Nov 4, 2025
24.75
24.96
24.70
24.94
23.35
131,380
Nov 3, 2025
24.98
24.99
24.80
24.83
23.25
26,086
Oct 31, 2025
25.00
25.00
24.82
24.95
23.36
68,346
