5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
+2.41%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
-2.41%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
-1.24%
Athene Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.16 | $25.12 (-0.16%) | $25.16 | $25.10 | 15.92 K | |
| 05/05/2026 | $25.07 | $25.10 (0.12%) | $25.15 | $25.04 | 17.91 K | |
| 05/04/2026 | $25.07 | $25.11 (0.16%) | $25.11 | $25.02 | 45.80 K | |
| 05/01/2026 | $25.01 | $25.15 (0.56%) | $25.16 | $25.01 | 53.40 K | |
| 04/30/2026 | $25.09 | $25.05 (-0.16%) | $25.15 | $25.00 | 28.40 K | |
| 04/29/2026 | $25.08 | $25.02 (-0.24%) | $25.08 | $25.02 | 29.10 K | |
| 04/28/2026 | $25.05 | $25.02 (-0.12%) | $25.06 | $25.02 | 30.10 K | |
| 04/27/2026 | $25.17 | $25.08 (-0.36%) | $25.19 | $25.03 | 23.10 K | |
| 04/24/2026 | $25.01 | $25.15 (0.56%) | $25.15 | $25.00 | 195.40 K | |
| 04/23/2026 | $24.99 | $25.04 (0.2%) | $25.10 | $24.94 | 73.00 K | |
| 04/22/2026 | $24.82 | $24.99 (0.68%) | $24.99 | $24.82 | 38.70 K | |
| 04/21/2026 | $24.80 | $24.88 (0.32%) | $24.95 | $24.80 | 16.30 K | |
| 04/20/2026 | $24.81 | $24.85 (0.16%) | $25.03 | $24.80 | 271.70 K | |
| 04/17/2026 | $24.83 | $24.90 (0.28%) | $24.95 | $24.80 | 17.03 K | |
| 04/16/2026 | $24.99 | $24.80 (-0.76%) | $24.99 | $24.75 | 20.61 K | |
| 04/15/2026 | $24.75 | $24.92 (0.69%) | $25.05 | $24.72 | 34.30 K | |
| 04/14/2026 | $24.69 | $24.72 (0.12%) | $24.77 | $24.62 | 48.80 K | |
| 04/13/2026 | $24.68 | $24.67 (-0.04%) | $24.69 | $24.48 | 23.04 K | |
| 04/10/2026 | $24.50 | $24.65 (0.61%) | $24.78 | $24.23 | 42.31 K | |
| 04/09/2026 | $24.26 | $24.48 (0.91%) | $24.50 | $24.11 | 27.20 K | |
| 04/08/2026 | $24.20 | $24.41 (0.87%) | $24.42 | $24.10 | 87.80 K | |
| 04/07/2026 | $24.01 | $23.99 (-0.08%) | $24.12 | $23.84 | 37.31 K | |
| 04/06/2026 | $23.83 | $24.09 (1.09%) | $24.12 | $23.83 | 22.60 K | |
| 04/02/2026 | $23.69 | $23.95 (1.1%) | $23.97 | $23.69 | 22.50 K | |
| 04/01/2026 | $23.70 | $23.83 (0.55%) | $24.16 | $23.70 | 55.90 K | |
| 03/31/2026 | $23.70 | $23.68 (-0.08%) | $23.97 | $23.65 | 174.10 K | |
| 03/30/2026 | $23.70 | $23.70 (0%) | $23.81 | $23.60 | 79.00 K | |
| 03/27/2026 | $23.75 | $23.70 (-0.21%) | $23.92 | $23.65 | 37.00 K | |
| 03/26/2026 | $23.80 | $23.84 (0.17%) | $24.12 | $23.80 | 54.50 K | |
| 03/25/2026 | $24.10 | $23.90 (-0.83%) | $24.17 | $23.90 | 21.71 K | |
| 03/24/2026 | $23.97 | $23.88 (-0.38%) | $24.15 | $23.85 | 42.80 K | |
| 03/23/2026 | $24.19 | $23.99 (-0.83%) | $24.53 | $23.95 | 54.70 K | |
| 03/20/2026 | $24.58 | $24.17 (-1.67%) | $24.58 | $24.04 | 64.31 K | |
| 03/19/2026 | $24.52 | $24.50 (-0.08%) | $24.62 | $24.46 | 50.80 K | |
| 03/18/2026 | $24.63 | $24.54 (-0.37%) | $24.75 | $24.51 | 33.10 K | |
| 03/17/2026 | $24.53 | $24.72 (0.77%) | $24.79 | $24.50 | 42.15 K | |
| 03/16/2026 | $24.60 | $24.51 (-0.37%) | $24.64 | $24.46 | 234.60 K | |
| 03/13/2026 | $24.56 | $24.54 (-0.08%) | $24.60 | $24.50 | 56.30 K | |
| 03/12/2026 | $24.83 | $24.95 (0.48%) | $24.95 | $24.80 | 256.20 K | |
| 03/11/2026 | $24.90 | $24.90 (0%) | $25.13 | $24.83 | 59.90 K | |
| 03/10/2026 | $24.70 | $24.95 (1.01%) | $25.00 | $24.70 | 37.64 K | |
| 03/09/2026 | $24.64 | $24.68 (0.16%) | $24.73 | $24.31 | 105.10 K | |
| 03/06/2026 | $24.86 | $24.81 (-0.2%) | $24.86 | $24.54 | 83.00 K | |
| 03/05/2026 | $24.81 | $24.89 (0.32%) | $24.96 | $24.76 | 105.40 K | |
| 03/04/2026 | $24.75 | $24.88 (0.53%) | $24.93 | $24.56 | 94.40 K | |
| 03/03/2026 | $24.92 | $24.71 (-0.84%) | $25.00 | $24.65 | 648.20 K | |
| 03/02/2026 | $25.03 | $25.03 (0%) | $25.14 | $25.00 | 98.60 K | |
| 02/27/2026 | $25.28 | $25.10 (-0.71%) | $25.28 | $24.91 | 194.70 K | |
| 02/26/2026 | $25.37 | $25.28 (-0.35%) | $25.47 | $25.27 | 26.10 K | |
| 02/25/2026 | $25.45 | $25.37 (-0.31%) | $25.53 | $25.35 | 427.30 K | |
| 02/24/2026 | $25.44 | $25.42 (-0.08%) | $25.49 | $25.31 | 19.20 K | |
| 02/23/2026 | $25.43 | $25.42 (-0.04%) | $25.45 | $25.28 | 35.80 K | |
| 02/20/2026 | $25.46 | $25.43 (-0.12%) | $25.51 | $25.37 | 11.80 K | |
| 02/19/2026 | $25.45 | $25.46 (0.04%) | $25.49 | $25.35 | 23.00 K | |
| 02/18/2026 | $25.49 | $25.47 (-0.08%) | $25.60 | $25.43 | 21.80 K | |
| 02/17/2026 | $25.32 | $25.56 (0.95%) | $25.56 | $25.26 | 73.00 K | |
| 02/13/2026 | $25.36 | $25.26 (-0.39%) | $25.36 | $25.26 | 38.70 K | |
| 02/12/2026 | $25.25 | $25.28 (0.12%) | $25.40 | $25.25 | 69.70 K | |
| 02/11/2026 | $25.31 | $25.30 (-0.04%) | $25.35 | $25.27 | 19.50 K | |
| 02/10/2026 | $25.29 | $25.35 (0.24%) | $25.35 | $25.28 | 13.20 K | |
| 02/09/2026 | $25.24 | $25.28 (0.16%) | $25.30 | $25.23 | 7.00 K | |
| 02/06/2026 | $25.25 | $25.31 (0.24%) | $25.35 | $25.20 | 25.70 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
