NYSE - Delayed Quote
USD
Athene Holding Ltd. (ATH-PB)
16.37
-0.40
(-2.39%)
At close: October 30 at 4:00:02 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
16.62
17.21
16.10
16.37
16.37
131,314
Oct 29, 2026
17.04
17.08
16.65
16.77
16.77
22,662
Oct 28, 2026
17.23
17.30
16.93
16.95
16.95
39,206
Oct 27, 2026
17.25
17.28
17.05
17.27
17.27
30,362
Oct 26, 2026
17.09
17.44
16.99
17.16
17.16
21,185
Oct 23, 2026
17.02
17.16
16.93
17.13
17.13
35,118
Oct 22, 2026
17.08
17.45
16.93
16.98
16.98
32,633
Oct 21, 2026
17.38
17.44
17.02
17.20
17.20
40,149
Oct 20, 2026
17.36
17.54
17.22
17.39
17.39
20,996
Oct 19, 2026
17.57
17.68
17.23
17.45
17.45
46,725
Oct 16, 2026
17.47
17.64
17.20
17.51
17.51
84,660
Oct 15, 2026
17.35
18.13
17.25
17.35
17.35
40,215
Oct 14, 2026
17.48
17.52
17.08
17.30
17.30
57,870
Oct 13, 2026
17.60
17.87
17.50
17.50
17.50
43,406
Oct 12, 2026
17.59
17.98
17.25
17.57
17.57
28,623
Oct 9, 2026
17.66
17.82
17.17
17.65
17.65
31,861
Oct 8, 2026
17.70
17.82
17.38
17.75
17.75
42,293
Oct 7, 2026
17.94
17.94
17.50
17.74
17.74
39,492
Oct 6, 2026
17.79
18.20
17.79
17.96
17.96
30,470
Oct 5, 2026
17.82
17.89
17.54
17.89
17.89
18,155
Oct 2, 2026
17.70
17.97
17.69
17.90
17.90
45,575
Oct 1, 2026
17.33
17.60
17.10
17.60
17.60
44,460
Sep 30, 2026
17.19
17.37
16.97
17.35
17.35
65,743
Sep 29, 2026
17.10
17.41
16.80
17.13
17.13
49,138
Sep 28, 2026
17.01
17.27
17.00
17.05
17.05
29,465
Sep 25, 2026
17.20
17.47
17.05
17.12
17.12
26,836
Sep 24, 2026
17.57
17.69
17.10
17.25
17.25
39,491
Sep 23, 2026
17.73
17.79
17.47
17.62
17.62
32,201
Sep 22, 2026
17.79
17.89
17.61
17.82
17.82
58,901
Sep 21, 2026
17.88
18.01
17.64
17.64
17.64
27,809
Sep 18, 2026
17.75
18.05
17.71
17.88
17.88
62,570
Sep 17, 2026
17.92
17.92
17.75
17.78
17.78
23,080
Sep 16, 2026
17.95
18.08
17.78
17.82
17.82
69,940
Sep 15, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
17.94
17.99
17.78
17.99
17.99
47,736
Sep 14, 2026
18.08
18.24
18.03
18.19
17.84
15,326
Sep 11, 2026
18.13
18.24
18.13
18.21
17.86
12,865
Sep 10, 2026
18.34
18.34
18.00
18.07
17.72
35,425
Sep 9, 2026
18.26
18.47
18.25
18.26
17.91
17,296
Sep 8, 2026
18.27
18.49
18.25
18.31
17.96
16,095
Sep 4, 2026
18.43
18.49
18.27
18.34
17.99
12,292
Sep 3, 2026
18.32
18.65
18.32
18.49
18.13
47,156
Sep 2, 2026
18.23
18.49
18.23
18.32
17.97
26,803
Sep 1, 2026
18.43
18.52
18.20
18.34
17.99
38,489
Aug 31, 2026
18.53
18.64
18.32
18.56
18.20
42,649
Aug 28, 2026
18.22
18.68
18.22
18.44
18.08
14,621
Aug 27, 2026
18.49
18.58
18.10
18.10
17.75
32,476
Aug 26, 2026
18.50
18.75
18.36
18.39
18.03
18,831
Aug 25, 2026
18.38
18.72
18.36
18.63
18.27
29,095
Aug 24, 2026
18.11
18.51
18.08
18.35
18.00
34,568
Aug 21, 2026
18.44
18.48
18.05
18.09
17.74
34,001
Aug 20, 2026
18.42
18.57
18.42
18.50
18.14
12,484
Aug 19, 2026
18.47
18.61
18.45
18.55
18.19
11,946
Aug 18, 2026
18.33
18.51
18.33
18.44
18.09
15,952
Aug 17, 2026
18.45
18.51
18.40
18.42
18.06
19,194
Aug 14, 2026
18.50
18.59
18.47
18.49
18.13
15,334
Aug 13, 2026
18.52
18.74
18.48
18.58
18.22
24,534
Aug 12, 2026
18.61
18.67
18.49
18.57
18.21
19,448
Aug 11, 2026
18.45
18.63
18.45
18.52
18.16
9,612
Aug 10, 2026
18.42
18.55
18.42
18.44
18.08
23,291
Aug 7, 2026
18.33
18.48
18.33
18.35
18.00
9,653
Aug 6, 2026
18.51
18.64
18.31
18.31
17.96
18,160
Aug 5, 2026
18.52
18.63
18.42
18.42
18.06
17,419
Aug 4, 2026
18.56
18.65
18.51
18.51
18.15
28,441
Aug 3, 2026
18.70
18.70
18.51
18.51
18.15
25,610
Jul 31, 2026
18.67
18.68
18.60
18.68
18.32
34,752
Jul 30, 2026
18.46
18.66
18.46
18.66
18.30
19,832
Jul 29, 2026
18.50
18.55
18.41
18.46
18.10
23,744
Jul 28, 2026
18.52
18.60
18.50
18.50
18.14
15,864
Jul 27, 2026
18.54
18.56
18.50
18.53
18.17
24,944
Jul 24, 2026
18.55
18.62
18.52
18.52
18.16
17,330
Jul 23, 2026
18.63
18.66
18.58
18.61
18.26
15,773
Jul 22, 2026
18.74
18.78
18.72
18.73
18.37
13,405
Jul 21, 2026
18.78
18.85
18.73
18.74
18.38
10,949
Jul 20, 2026
18.76
18.85
18.74
18.83
18.47
20,814
Jul 17, 2026
18.77
18.84
18.71
18.82
18.46
18,427
Jul 16, 2026
18.82
18.96
18.76
18.81
18.45
17,835
Jul 15, 2026
18.84
19.00
18.71
18.99
18.62
12,663
Jul 14, 2026
18.90
18.92
18.63
18.80
18.44
11,943
Jul 13, 2026
18.83
18.85
18.74
18.80
18.44
17,382
Jul 10, 2026
18.67
18.79
18.66
18.73
18.37
10,215
Jul 9, 2026
18.69
18.79
18.69
18.79
18.43
13,656
Jul 8, 2026
18.74
18.78
18.55
18.68
18.32
19,128
Jul 7, 2026
18.84
18.92
18.62
18.67
18.31
52,698
Jul 6, 2026
18.61
18.78
18.57
18.75
18.39
26,759
Jul 2, 2026
18.56
18.70
18.55
18.63
18.27
28,200
Jul 1, 2026
18.47
18.64
18.47
18.56
18.20
32,644
Jun 30, 2026
18.59
18.65
18.35
18.59
18.23
114,515
Jun 29, 2026
18.32
18.73
18.27
18.47
18.11
39,107
Jun 26, 2026
18.27
18.33
18.10
18.26
17.91
14,029
Jun 25, 2026
18.26
18.44
18.05
18.25
17.90
76,427
Jun 24, 2026
18.40
18.45
18.23
18.26
17.91
28,762
Jun 23, 2026
18.52
18.65
18.34
18.36
18.01
57,739
Jun 22, 2026
18.75
18.75
18.43
18.51
18.16
25,186
Jun 18, 2026
18.66
18.81
18.63
18.63
18.27
12,420
Jun 17, 2026
18.71
18.81
18.62
18.67
18.30
27,024
Jun 16, 2026
18.82
18.87
18.61
18.80
18.44
23,084
Jun 15, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
18.65
18.80
18.47
18.67
18.31
18,423
Jun 12, 2026
18.93
18.99
18.80
18.81
18.10
10,674
Jun 11, 2026
18.82
18.94
18.79
18.88
18.17
13,875
Jun 10, 2026
18.82
18.97
18.79
18.79
18.08
59,748
Jun 9, 2026
18.97
19.01
18.78
18.88
18.17
36,023
Jun 8, 2026
19.02
19.04
18.89
18.95
18.24
20,199
Jun 5, 2026
18.85
19.04
18.85
19.00
18.28
23,970
Jun 4, 2026
18.90
19.04
18.82
18.96
18.25
12,530
Jun 3, 2026
18.94
18.94
18.80
18.93
18.22
26,054
Jun 2, 2026
18.89
18.96
18.80
18.95
18.24
29,049
Jun 1, 2026
18.90
18.98
18.83
18.92
18.20
14,197
May 29, 2026
19.34
19.34
18.96
18.96
18.25
26,346
May 28, 2026
19.18
19.35
19.07
19.24
18.52
23,170
May 27, 2026
19.01
19.18
19.01
19.18
18.46
12,897
May 26, 2026
18.97
19.12
18.97
19.00
18.28
15,666
May 22, 2026
18.99
19.05
18.84
18.93
18.22
13,772
May 21, 2026
18.99
19.14
18.80
18.93
18.22
29,914
May 20, 2026
18.88
19.14
18.88
19.01
18.29
31,442
May 19, 2026
19.24
19.25
18.84
18.98
18.27
70,715
May 18, 2026
19.49
19.49
19.14
19.20
18.48
9,877
May 15, 2026
19.56
19.62
19.30
19.30
18.57
16,742
May 14, 2026
19.60
19.78
19.58
19.63
18.89
23,657
May 13, 2026
19.60
19.75
19.50
19.60
18.86
23,077
May 12, 2026
19.70
19.85
19.55
19.60
18.87
12,782
May 11, 2026
19.76
19.80
19.64
19.78
19.04
12,632
May 8, 2026
19.67
19.76
19.65
19.76
19.02
7,467
May 7, 2026
19.55
19.69
19.49
19.67
18.93
13,645
May 6, 2026
19.37
19.56
19.37
19.55
18.81
11,002
May 5, 2026
19.35
19.48
19.35
19.42
18.68
13,694
May 4, 2026
19.37
19.49
19.22
19.27
18.55
17,836
May 1, 2026
19.35
19.49
19.33
19.45
18.72
20,677
Apr 30, 2026
19.28
19.50
19.28
19.35
18.62
22,431
Apr 29, 2026
19.25
19.30
19.20
19.30
18.57
18,104
Apr 28, 2026
19.31
19.31
19.15
19.25
18.53
12,166
Apr 27, 2026
19.31
19.37
19.22
19.33
18.61
9,839
Apr 24, 2026
19.12
19.37
19.12
19.30
18.57
11,693
Apr 23, 2026
19.30
19.55
19.13
19.22
18.50
26,055
Apr 22, 2026
19.52
19.52
19.29
19.30
18.57
22,272
Apr 21, 2026
19.54
19.58
19.29
19.32
18.59
21,596
Apr 20, 2026
19.61
19.80
19.58
19.58
18.85
11,594
Apr 17, 2026
19.71
19.97
19.65
19.66
18.92
19,178
Apr 16, 2026
19.91
19.91
19.64
19.64
18.90
11,449
Apr 15, 2026
19.67
19.98
19.67
19.84
19.10
20,962
Apr 14, 2026
19.71
19.71
19.46
19.66
18.92
14,520
Apr 13, 2026
19.14
19.71
19.02
19.57
18.83
103,709
Apr 10, 2026
19.18
19.18
19.10
19.12
18.40
6,130
Apr 9, 2026
19.13
19.19
18.92
19.06
18.34
12,954
Apr 8, 2026
19.05
19.18
18.90
19.04
18.32
-
Apr 7, 2026
18.99
19.06
18.81
18.89
18.18
23,487
Apr 6, 2026
18.94
19.07
18.78
19.04
18.32
19,382
Apr 2, 2026
18.75
19.06
18.75
18.94
18.23
12,937
Apr 1, 2026
18.91
19.07
18.83
19.01
18.29
17,819
Mar 31, 2026
18.96
19.18
18.64
18.88
18.17
153,393
Mar 30, 2026
18.89
18.98
18.50
18.82
18.11
42,655
Mar 27, 2026
18.79
18.81
18.45
18.74
18.03
25,950
Mar 26, 2026
18.44
18.88
18.28
18.81
18.10
106,947
Mar 25, 2026
18.50
18.58
18.39
18.46
17.76
39,035
Mar 24, 2026
18.33
18.40
18.19
18.33
17.64
21,971
Mar 23, 2026
18.31
18.50
18.26
18.32
17.63
15,371
Mar 20, 2026
18.43
18.43
18.25
18.28
17.59
93,530
Mar 19, 2026
18.47
18.58
18.33
18.45
17.76
41,657
Mar 18, 2026
18.60
18.65
18.56
18.58
17.88
22,703
Mar 17, 2026
18.58
18.79
18.50
18.70
18.00
31,052
Mar 16, 2026
18.36
18.61
18.36
18.53
17.83
31,054
Mar 13, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
18.50
18.70
18.22
18.42
17.73
45,634
Mar 12, 2026
18.94
19.12
18.79
18.82
17.77
73,716
Mar 11, 2026
19.10
19.25
18.97
19.07
18.01
32,906
Mar 10, 2026
18.70
19.21
18.47
19.08
18.02
70,722
Mar 9, 2026
18.59
18.72
18.16
18.62
17.58
81
Mar 6, 2026
18.81
18.99
18.63
18.63
17.59
81
Mar 5, 2026
19.10
19.11
18.85
18.95
17.90
81
Mar 4, 2026
19.07
19.25
18.81
19.12
18.06
81
Mar 3, 2026
19.23
19.57
18.93
19.07
18.01
81
Mar 2, 2026
19.51
19.68
19.40
19.42
18.34
81
Feb 27, 2026
19.84
19.85
19.44
19.55
18.46
81
Feb 26, 2026
20.01
20.01
19.88
19.93
18.82
37,156
Feb 25, 2026
20.05
20.19
19.98
19.98
18.87
81
Feb 24, 2026
20.07
20.17
20.04
20.04
18.93
81
Feb 23, 2026
20.17
20.20
20.05
20.05
18.93
81
Feb 20, 2026
20.08
20.34
20.08
20.20
19.08
36,381
Feb 19, 2026
20.19
20.36
20.12
20.19
19.07
23,045
Feb 18, 2026
20.20
20.34
20.13
20.19
19.07
21,482
Feb 17, 2026
20.21
20.28
20.09
20.18
19.06
35,897
Feb 13, 2026
20.05
20.21
20.03
20.21
19.09
14,233
Feb 12, 2026
20.01
20.03
19.95
20.01
18.90
17,730
Feb 11, 2026
19.81
19.97
19.76
19.93
18.82
32,197
Feb 10, 2026
19.82
20.00
19.76
19.80
18.70
13,198
Feb 9, 2026
19.73
19.83
19.69
19.79
18.69
15,674
Feb 6, 2026
19.71
19.83
19.62
19.71
18.61
13,226
Feb 5, 2026
19.76
19.78
19.39
19.66
18.57
35,824
Feb 4, 2026
19.65
19.85
19.64
19.76
18.66
11,685
Feb 3, 2026
19.86
19.90
19.58
19.75
18.65
32,265
Feb 2, 2026
19.85
19.94
19.81
19.88
18.77
55,567
Jan 30, 2026
19.97
20.00
19.76
19.85
18.75
144,492
Jan 29, 2026
20.01
20.10
19.88
19.90
18.79
25,051
Jan 28, 2026
20.16
20.25
19.98
20.05
18.93
39,024
Jan 27, 2026
20.41
20.41
20.10
20.21
19.09
18,886
Jan 26, 2026
20.47
20.60
20.32
20.41
19.27
18,501
Jan 23, 2026
20.53
20.61
20.45
20.52
19.38
13,019
Jan 22, 2026
20.45
20.53
20.25
20.48
19.34
34,668
Jan 21, 2026
20.35
20.49
20.15
20.38
19.25
37,279
Jan 20, 2026
20.18
20.44
20.16
20.23
19.10
27,249
Jan 16, 2026
20.49
20.65
20.35
20.43
19.29
26,059
Jan 15, 2026
20.28
20.55
20.28
20.47
19.33
30,647
Jan 14, 2026
20.17
20.36
20.07
20.22
19.10
48,640
Jan 13, 2026
20.20
20.28
19.95
20.12
19.00
22,921
Jan 12, 2026
20.09
20.28
20.04
20.14
19.02
19,534
Jan 9, 2026
20.05
20.35
20.05
20.10
18.98
22,492
Jan 8, 2026
20.09
20.27
20.05
20.05
18.93
32,507
Jan 7, 2026
20.18
20.27
19.99
20.20
19.08
22,330
Jan 6, 2026
20.25
20.25
19.97
20.12
19.00
18,230
Jan 5, 2026
20.30
20.52
20.20
20.24
19.11
52,204
Jan 2, 2026
20.21
20.30
20.09
20.25
19.12
32,609
Dec 31, 2025
19.94
20.20
19.85
20.10
18.98
90,799
Dec 30, 2025
19.94
20.02
19.83
20.02
18.91
53,640
Dec 29, 2025
19.95
19.95
19.80
19.88
18.77
27,635
Dec 26, 2025
19.77
19.95
19.77
19.90
18.79
23,541
Dec 24, 2025
19.85
19.88
19.80
19.85
18.75
15,300
Dec 23, 2025
19.89
20.03
19.75
19.89
18.78
58,976
Dec 22, 2025
19.92
20.12
19.90
19.92
18.81
104,082
Dec 19, 2025
19.81
19.96
19.81
19.93
18.82
50,384
Dec 18, 2025
19.87
20.04
19.85
19.90
18.79
72,354
Dec 17, 2025
19.79
19.91
19.76
19.91
18.80
68,311
Dec 16, 2025
19.96
20.00
19.77
19.86
18.76
58,497
Dec 15, 2025
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
19.98
20.04
19.72
19.96
18.85
62,106
Dec 12, 2025
20.17
20.26
20.05
20.17
18.72
21,240
Dec 11, 2025
20.20
20.30
20.15
20.29
18.83
17,597
Dec 10, 2025
19.98
20.27
19.98
20.19
18.73
33,791
Dec 9, 2025
20.01
20.14
19.94
20.06
18.61
33,644
Dec 8, 2025
19.83
20.06
19.79
20.03
18.59
46,463
Dec 5, 2025
19.86
20.06
19.80
19.80
18.37
46,858
Dec 4, 2025
19.93
20.09
19.84
19.90
18.47
27,922
Dec 3, 2025
19.98
20.09
19.83
20.01
18.57
31,676
Dec 2, 2025
19.85
20.05
19.82
19.97
18.53
52,087
Dec 1, 2025
19.81
20.01
19.75
19.82
18.39
34,755
Nov 28, 2025
20.00
20.11
19.80
19.91
18.47
17,732
Nov 26, 2025
19.93
20.18
19.87
19.92
18.48
22,608
Nov 25, 2025
19.90
20.06
19.90
19.98
18.54
29,898
Nov 24, 2025
19.81
20.10
19.81
19.93
18.49
27,088
Nov 21, 2025
19.80
19.98
19.68
19.80
18.37
56,507
Nov 20, 2025
20.11
20.14
19.74
19.85
18.42
43,146
Nov 19, 2025
20.07
20.13
19.95
20.08
18.63
28,407
Nov 18, 2025
20.14
20.30
20.05
20.19
18.73
20,241
Nov 17, 2025
20.42
20.53
20.12
20.24
18.78
36,966
Nov 14, 2025
20.62
20.67
20.36
20.42
18.95
34,814
Nov 13, 2025
20.65
20.75
20.49
20.58
19.10
29,118
Nov 12, 2025
20.85
20.95
20.74
20.77
19.27
15,449
Nov 11, 2025
20.82
20.99
20.81
20.90
19.39
9,722
Nov 10, 2025
21.00
21.06
20.76
20.93
19.42
36,993
Nov 7, 2025
20.94
20.97
20.76
20.95
19.44
18,643
Nov 6, 2025
20.93
21.13
20.77
20.85
19.35
17,787
Nov 5, 2025
20.86
21.23
20.80
21.03
19.51
13,067
Nov 4, 2025
20.84
21.05
20.72
20.86
19.36
28,930
Nov 3, 2025
21.14
21.14
20.77
20.86
19.36
12,372
Oct 31, 2025
21.31
21.31
20.92
21.05
19.53
55,750
