Skip to main content

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.94 29.03 28.16 28.65 747,758 -0.41(-1.42%)
Jan 28, 2021 29.07 29.61 28.76 29.07 963,205 +0.33(+1.16%)
Jan 27, 2021 28.39 29.04 28.01 28.73 588,820 -0.46(-1.58%)
Jan 26, 2021 29.48 29.68 28.99 29.19 496,640 +0.14(+0.47%)
Jan 25, 2021 28.85 29.48 28.58 29.06 581,294 -0.29(-1.00%)
Jan 22, 2021 29.18 29.49 28.77 29.35 461,185 -0.27(-0.90%)
Jan 21, 2021 29.80 30.21 29.46 29.61 1,089,841 -0.29(-0.98%)
Jan 20, 2021 30.03 30.29 29.72 29.91 467,805 -0.16(-0.52%)
Jan 19, 2021 30.25 30.34 29.49 30.07 532,989 +0.13(+0.43%)
Jan 15, 2021 29.47 30.26 29.13 29.94 738,895 -0.04(-0.13%)
Jan 14, 2021 29.49 30.35 29.46 29.98 908,470 +0.70(+2.38%)
Jan 13, 2021 29.07 29.46 28.75 29.28 776,443 -0.20(-0.67%)
Jan 12, 2021 29.50 29.84 29.29 29.48 943,829 +0.15(+0.50%)
Jan 11, 2021 28.58 29.64 28.56 29.33 1,216,858 +0.19(+0.64%)
Jan 08, 2021 29.88 29.93 28.62 29.14 1,230,847 -0.60(-2.01%)
Jan 07, 2021 29.45 29.90 29.02 29.74 1,348,045 +0.98(+3.41%)
Jan 06, 2021 27.33 29.44 27.31 28.76 1,644,740 +2.01(+7.52%)
Jan 05, 2021 26.28 27.12 26.21 26.75 661,157 +0.52(+1.98%)
Jan 04, 2021 27.28 27.48 26.12 26.23 739,271 -0.92(-3.40%)
Dec 31, 2020 27.15 27.15 27.15 675,989 +0.18(+0.66%)
Dec 30, 2020 27.03 27.64 26.95 26.97 675,989 +0.16(+0.59%)
Dec 29, 2020 26.89 27.18 26.59 26.82 443,176 -0.05(-0.18%)
Dec 28, 2020 27.39 27.73 26.84 26.87 436,491 -0.16(-0.58%)
Dec 24, 2020 27.12 27.34 26.73 27.02 298,899 -0.09(-0.33%)
Dec 23, 2020 26.87 27.48 26.80 27.11 499,294 +0.59(+2.22%)
Dec 22, 2020 26.74 26.98 26.37 26.52 381,299 -0.27(-1.03%)
Dec 21, 2020 26.68 26.87 26.12 26.80 1,261,912 +0.04(+0.15%)
Dec 18, 2020 27.43 27.63 26.70 26.76 1,589,037 -0.68(-2.47%)
Dec 17, 2020 27.45 27.61 26.85 27.44 704,747 +0.04(+0.14%)
Dec 16, 2020 27.34 27.65 27.14 27.40 1,670,939 +0.20(+0.72%)
Dec 15, 2020 26.81 27.41 26.49 27.20 2,277,643 +0.94(+3.59%)
Dec 14, 2020 27.03 27.11 26.26 26.26 2,017,687 -0.37(-1.40%)
Dec 11, 2020 26.53 26.79 26.21 26.63 2,088,834 -0.32(-1.20%)
Dec 10, 2020 26.79 27.34 26.63 26.95 1,487,738 -0.23(-0.83%)
Dec 09, 2020 27.75 27.98 27.04 27.18 1,730,150 -0.35(-1.28%)
Dec 08, 2020 27.14 27.67 27.01 27.53 2,060,741 +0.07(+0.25%)
Dec 07, 2020 27.79 28.15 27.22 27.47 1,809,635 -0.31(-1.13%)
Dec 04, 2020 27.23 27.81 27.05 27.78 1,572,330 +0.89(+3.32%)
Dec 03, 2020 26.93 27.48 26.64 26.89 5,766,741 -0.04(-0.15%)
Dec 02, 2020 26.37 27.19 26.18 26.93 1,454,003 +0.44(+1.67%)
Dec 01, 2020 26.14 26.97 26.14 26.48 1,204,843 +0.69(+2.66%)
Nov 30, 2020 26.50 26.69 25.54 25.80 1,691,800 -0.96(-3.59%)
Nov 27, 2020 26.62 27.24 26.62 26.76 268,744 -0.14(-0.51%)
Nov 25, 2020 27.16 27.55 26.27 26.90 751,018 -0.53(-1.93%)
Nov 24, 2020 27.41 28.04 26.53 27.43 1,054,354 +0.43(+1.60%)
Nov 23, 2020 26.62 27.29 26.47 26.99 912,127 +0.60(+2.28%)
Nov 20, 2020 26.00 26.52 25.87 26.39 739,145 +0.15(+0.55%)
Nov 19, 2020 26.14 26.60 25.92 26.25 662,604 -0.15(-0.55%)
Nov 18, 2020 26.69 27.29 26.37 26.39 763,048 -0.17(-0.66%)
Nov 17, 2020 26.21 27.18 26.03 26.57 745,105 -0.05(-0.18%)
Nov 16, 2020 26.38 26.89 26.01 26.62 870,521 +0.73(+2.81%)
Nov 13, 2020 25.44 26.20 25.33 25.89 810,566 +0.76(+3.01%)
Nov 12, 2020 24.82 25.16 24.37 25.13 885,240 -0.28(-1.11%)
Nov 11, 2020 25.91 25.91 25.01 25.41 892,992 -0.35(-1.36%)
Nov 10, 2020 25.70 26.15 25.47 25.76 1,573,292 +0.34(+1.34%)
Nov 09, 2020 24.50 25.98 24.02 25.42 1,991,060 +2.20(+9.49%)
Nov 06, 2020 23.60 23.76 22.92 23.22 838,495 -0.17(-0.75%)
Nov 05, 2020 23.32 23.85 23.27 23.39 1,142,049 +0.06(+0.25%)
Nov 04, 2020 22.32 23.64 21.71 23.34 1,078,934 +0.44(+1.91%)
Nov 03, 2020 23.88 24.14 22.56 22.90 1,364,383 -0.41(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.