Athene Holding Ltd. 7.250... (ATHS)
25.67
-0.08 (-0.31%)
At close: Mar 05, 2025, 3:59 PM
25.69
0.08%
After-hours: Mar 05, 2025, 07:00 PM EST
ATHS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.87 | 25.87 | 25.65 | 25.69 | -0.06 | -0.23% | 49,155 |
| Mar 4, 2025 | 25.95 | 25.95 | 25.71 | 25.75 | -0.15 | -0.58% | 32,242 |
| Mar 3, 2025 | 25.88 | 26.00 | 25.76 | 25.90 | 0.01 | 0.04% | 28,312 |
| Feb 28, 2025 | 25.86 | 25.90 | 25.80 | 25.89 | 0.10 | 0.39% | 42,500 |
| Feb 27, 2025 | 25.84 | 25.86 | 25.75 | 25.79 | -0.01 | -0.04% | 17,521 |
| Feb 26, 2025 | 25.69 | 25.82 | 25.60 | 25.80 | 0.15 | 0.58% | 125,647 |
| Feb 25, 2025 | 25.59 | 25.67 | 25.55 | 25.65 | 0.12 | 0.47% | 23,004 |
| Feb 24, 2025 | 25.51 | 25.55 | 25.50 | 25.53 | -0.02 | -0.08% | 34,730 |
| Feb 21, 2025 | 25.65 | 25.65 | 25.50 | 25.55 | -0.10 | -0.39% | 18,813 |
| Feb 20, 2025 | 25.67 | 25.68 | 25.57 | 25.65 | 0.02 | 0.08% | 20,200 |
| Feb 19, 2025 | 25.50 | 25.69 | 25.50 | 25.63 | 0.10 | 0.39% | 28,407 |
| Feb 18, 2025 | 25.55 | 25.58 | 25.47 | 25.53 | 0.04 | 0.16% | 65,046 |
| Feb 14, 2025 | 25.58 | 25.58 | 25.49 | 25.49 | -0.05 | -0.20% | 35,312 |
| Feb 13, 2025 | 25.55 | 25.60 | 25.51 | 25.54 | 0.05 | 0.20% | 15,627 |
| Feb 12, 2025 | 25.46 | 25.53 | 25.43 | 25.49 | -0.07 | -0.27% | 22,611 |
| Feb 11, 2025 | 25.56 | 25.56 | 25.49 | 25.56 | 0.00 | 0.00% | 13,200 |
| Feb 10, 2025 | 25.56 | 25.56 | 25.45 | 25.56 | 0.10 | 0.39% | 18,029 |
| Feb 7, 2025 | 25.47 | 25.52 | 25.41 | 25.46 | 0.01 | 0.04% | 11,300 |
| Feb 6, 2025 | 25.48 | 25.55 | 25.33 | 25.45 | -0.04 | -0.16% | 16,118 |
| Feb 5, 2025 | 25.43 | 25.54 | 25.43 | 25.49 | 0.16 | 0.63% | 13,707 |
| Feb 4, 2025 | 25.30 | 26.25 | 25.29 | 25.33 | 0.00 | 0.00% | 262,930 |
| Feb 3, 2025 | 25.29 | 25.48 | 25.28 | 25.33 | 0.04 | 0.16% | 11,800 |
| Jan 31, 2025 | 25.52 | 25.52 | 25.29 | 25.29 | -0.14 | -0.55% | 30,900 |
| Jan 30, 2025 | 25.44 | 25.50 | 25.42 | 25.43 | 0.08 | 0.32% | 22,634 |
| Jan 29, 2025 | 25.44 | 25.58 | 25.27 | 25.35 | -0.03 | -0.12% | 35,800 |
| Jan 28, 2025 | 25.53 | 25.54 | 25.36 | 25.38 | -0.15 | -0.59% | 28,318 |
| Jan 27, 2025 | 25.38 | 25.55 | 25.38 | 25.53 | 0.03 | 0.12% | 34,237 |
| Jan 24, 2025 | 25.44 | 25.60 | 25.40 | 25.50 | 0.12 | 0.47% | 19,000 |
| Jan 23, 2025 | 25.39 | 25.44 | 25.27 | 25.38 | -0.02 | -0.08% | 180,401 |
| Jan 22, 2025 | 25.40 | 25.47 | 25.35 | 25.40 | 0.00 | 0.00% | 22,511 |
| Jan 21, 2025 | 25.36 | 25.40 | 25.33 | 25.40 | 0.10 | 0.40% | 29,200 |
| Jan 17, 2025 | 25.36 | 25.50 | 25.30 | 25.30 | -0.04 | -0.16% | 18,520 |
| Jan 16, 2025 | 25.33 | 25.40 | 25.25 | 25.34 | 0.01 | 0.04% | 25,300 |
| Jan 15, 2025 | 25.31 | 25.80 | 25.24 | 25.33 | 0.20 | 0.80% | 193,300 |
| Jan 14, 2025 | 25.11 | 25.18 | 25.08 | 25.13 | 0.04 | 0.16% | 24,400 |
| Jan 13, 2025 | 25.07 | 25.13 | 24.93 | 25.09 | 0.01 | 0.04% | 95,934 |
| Jan 10, 2025 | 25.10 | 25.10 | 24.92 | 25.08 | 0.00 | 0.00% | 78,421 |
| Jan 8, 2025 | 25.07 | 25.18 | 25.05 | 25.08 | -0.01 | -0.04% | 31,049 |
| Jan 7, 2025 | 25.22 | 25.23 | 25.05 | 25.09 | -0.11 | -0.44% | 52,802 |
| Jan 6, 2025 | 25.24 | 25.25 | 25.11 | 25.20 | 0.01 | 0.04% | 45,800 |
| Jan 3, 2025 | 25.20 | 25.28 | 25.16 | 25.19 | 0.05 | 0.20% | 19,735 |
| Jan 2, 2025 | 25.16 | 25.24 | 25.09 | 25.14 | 0.07 | 0.28% | 35,901 |
| Dec 31, 2024 | 25.32 | 25.33 | 24.95 | 25.07 | -0.18 | -0.71% | 270,100 |
| Dec 30, 2024 | 25.09 | 25.33 | 25.07 | 25.25 | 0.16 | 0.64% | 36,701 |
| Dec 27, 2024 | 25.13 | 25.15 | 25.03 | 25.09 | -0.03 | -0.12% | 28,248 |
| Dec 26, 2024 | 25.14 | 25.14 | 25.05 | 25.12 | -0.02 | -0.08% | 30,703 |
| Dec 24, 2024 | 25.08 | 25.15 | 25.00 | 25.14 | 0.09 | 0.36% | 33,500 |
| Dec 23, 2024 | 25.14 | 25.14 | 25.03 | 25.05 | -0.03 | -0.12% | 18,734 |
| Dec 20, 2024 | 25.13 | 25.27 | 25.03 | 25.08 | 0.03 | 0.12% | 41,000 |
| Dec 19, 2024 | 25.07 | 25.16 | 25.01 | 25.05 | -0.02 | -0.08% | 216,100 |