Athene Holding Ltd. 7.250... (ATHS)
25.31
-0.07 (-0.28%)
At close: Jan 29, 2025, 3:59 PM
25.35
0.16%
After-hours Jan 29, 2025, 07:00 PM EST
ATHS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2024 | 25.25 | 25.35 | 25.07 | 25.07 | -0.18 | -0.71% | 68,249 |
| Dec 17, 2024 | 25.13 | 25.25 | 25.10 | 25.25 | 0.15 | 0.60% | 278,336 |
| Dec 16, 2024 | 25.24 | 25.24 | 25.03 | 25.10 | -0.07 | -0.28% | 28,028 |
| Dec 13, 2024 | 25.24 | 25.24 | 25.04 | 25.17 | -0.39 | -1.53% | 88,541 |
| Dec 12, 2024 | 25.62 | 25.73 | 25.50 | 25.56 | -0.04 | -0.16% | 123,408 |
| Dec 11, 2024 | 25.71 | 25.78 | 25.60 | 25.60 | -0.05 | -0.19% | 77,135 |
| Dec 10, 2024 | 25.79 | 25.79 | 25.56 | 25.65 | -0.06 | -0.23% | 123,043 |
| Dec 9, 2024 | 25.79 | 25.80 | 25.70 | 25.71 | -0.05 | -0.19% | 24,700 |
| Dec 6, 2024 | 25.80 | 25.82 | 25.69 | 25.76 | -0.02 | -0.08% | 19,500 |
| Dec 5, 2024 | 25.74 | 25.80 | 25.66 | 25.78 | 0.04 | 0.16% | 28,000 |
| Dec 4, 2024 | 25.61 | 25.75 | 25.61 | 25.74 | 0.04 | 0.16% | 25,415 |
| Dec 3, 2024 | 25.72 | 25.78 | 25.60 | 25.70 | -0.02 | -0.08% | 29,042 |
| Dec 2, 2024 | 25.81 | 25.81 | 25.70 | 25.72 | -0.13 | -0.50% | 11,920 |
| Nov 29, 2024 | 25.55 | 25.85 | 25.55 | 25.85 | 0.27 | 1.06% | 73,906 |
| Nov 27, 2024 | 25.52 | 25.64 | 25.49 | 25.58 | 0.06 | 0.24% | 21,400 |
| Nov 26, 2024 | 25.58 | 25.58 | 25.44 | 25.52 | -0.06 | -0.23% | 50,200 |
| Nov 25, 2024 | 25.61 | 25.68 | 25.50 | 25.58 | 0.01 | 0.04% | 40,435 |
| Nov 22, 2024 | 25.53 | 25.63 | 25.51 | 25.57 | 0.07 | 0.27% | 16,100 |
| Nov 21, 2024 | 25.59 | 25.59 | 25.44 | 25.50 | 0.01 | 0.04% | 44,800 |
| Nov 20, 2024 | 25.53 | 25.74 | 25.38 | 25.49 | 0.00 | 0.00% | 39,436 |
| Nov 19, 2024 | 25.53 | 25.59 | 25.41 | 25.49 | -0.05 | -0.20% | 42,000 |
| Nov 18, 2024 | 25.53 | 25.67 | 25.48 | 25.54 | 0.01 | 0.04% | 26,810 |
| Nov 15, 2024 | 25.56 | 25.57 | 25.47 | 25.53 | -0.03 | -0.12% | 14,314 |
| Nov 14, 2024 | 25.61 | 25.64 | 25.46 | 25.56 | 0.02 | 0.08% | 16,607 |
| Nov 13, 2024 | 25.65 | 25.67 | 25.52 | 25.54 | 0.02 | 0.08% | 26,838 |