Skip to main content

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.88 23.13 21.93 22.29 655,425 -0.67(-2.92%)
Jan 30, 2017 22.75 23.03 22.07 22.96 697,956 +0.01(+0.04%)
Jan 27, 2017 22.97 23.11 22.67 22.95 381,086 -0.18(-0.78%)
Jan 26, 2017 22.90 23.24 22.88 23.13 400,497 +0.14(+0.62%)
Jan 25, 2017 22.64 23.06 22.54 22.99 351,967 +0.77(+3.49%)
Jan 24, 2017 22.19 22.56 22.11 22.22 666,604 +0.15(+0.68%)
Jan 23, 2017 22.48 22.77 21.74 22.06 512,070 -0.46(-2.05%)
Jan 20, 2017 22.13 22.53 22.12 22.53 624,126 +0.39(+1.75%)
Jan 19, 2017 22.06 22.39 21.79 22.14 617,431 +0.37(+1.69%)
Jan 18, 2017 21.56 21.85 21.20 21.77 428,871 +0.32(+1.50%)
Jan 17, 2017 22.15 22.18 21.25 21.45 937,944 -0.98(-4.38%)
Jan 13, 2017 22.43 22.43 22.43 0 +0.83(+3.85%)
Jan 12, 2017 21.57 21.70 20.68 21.60 1,001,159 -0.24(-1.08%)
Jan 11, 2017 21.62 21.87 21.24 21.84 712,241 +0.14(+0.65%)
Jan 10, 2017 21.13 21.74 20.92 21.70 692,275 +0.59(+2.82%)
Jan 09, 2017 21.69 21.69 21.09 21.10 648,719 -0.62(-2.87%)
Jan 06, 2017 21.55 22.15 21.35 21.72 547,316 +0.37(+1.73%)
Jan 05, 2017 21.51 21.55 20.86 21.36 666,058 -0.21(-0.96%)
Jan 04, 2017 21.31 21.78 21.29 21.56 714,887 +0.35(+1.65%)
Jan 03, 2017 20.53 21.24 20.46 21.21 842,897 -0.08(-0.36%)
Dec 30, 2016 21.29 21.29 21.29 0 +0.17(+0.80%)
Dec 29, 2016 21.10 21.35 20.92 21.12 270,002 -0.01(-0.04%)
Dec 28, 2016 21.60 21.71 21.10 21.13 301,473 -0.45(-2.10%)
Dec 27, 2016 21.66 21.88 21.52 21.58 277,130 -0.03(-0.13%)
Dec 23, 2016 21.61 21.61 21.61 0 +0.17(+0.79%)
Dec 22, 2016 21.47 21.69 21.33 21.44 437,418 -0.18(-0.83%)
Dec 21, 2016 21.89 21.89 21.46 21.62 511,565 -0.18(-0.82%)
Dec 20, 2016 21.66 22.11 21.45 21.80 712,944 +0.40(+1.85%)
Dec 19, 2016 21.24 21.51 21.02 21.40 779,107 +0.18(+0.85%)
Dec 16, 2016 21.26 21.53 20.93 21.22 1,346,363 +0.11(+0.54%)
Dec 15, 2016 20.98 21.39 20.87 21.11 1,055,105 +0.24(+1.13%)
Dec 14, 2016 21.04 21.26 20.68 20.87 646,355 -0.40(-1.87%)
Dec 13, 2016 21.31 21.54 20.70 21.27 659,602 +0.06(+0.27%)
Dec 12, 2016 21.74 21.74 21.02 21.21 783,349 -0.56(-2.56%)
Dec 09, 2016 20.42 21.81 20.33 21.77 1,134,240 +1.55(+7.66%)
Dec 08, 2016 20.17 20.34 19.85 20.22 1,125,562 +0.31(+1.57%)
Dec 07, 2016 20.36 20.36 19.87 19.91 1,051,044 -0.46(-2.27%)
Dec 06, 2016 20.37 20.54 19.87 20.37 666,155 +0.00(+0.00%)
Dec 05, 2016 20.11 20.45 19.92 20.37 633,089 +0.58(+2.91%)
Dec 02, 2016 20.30 20.57 19.48 19.80 647,529 -0.60(-2.96%)
Dec 01, 2016 19.65 20.67 19.41 20.40 1,466,741 +1.05(+5.42%)
Nov 30, 2016 19.56 19.67 18.93 19.35 1,142,289 +0.44(+2.32%)
Nov 29, 2016 19.42 19.73 18.88 18.91 890,712 -0.52(-2.69%)
Nov 28, 2016 19.87 20.03 19.42 19.44 1,258,584 -0.34(-1.70%)
Nov 25, 2016 20.21 20.30 19.73 19.77 462,530 -0.38(-1.90%)
Nov 23, 2016 20.16 20.16 20.16 0 +0.11(+0.56%)
Nov 22, 2016 20.30 20.38 19.96 20.04 1,136,872 -0.21(-1.01%)
Nov 21, 2016 20.30 20.34 19.72 20.25 1,203,193 +0.07(+0.37%)
Nov 18, 2016 20.54 20.70 20.06 20.17 1,020,783 -0.27(-1.32%)
Nov 17, 2016 20.43 20.70 20.10 20.45 812,858 +0.14(+0.69%)
Nov 16, 2016 20.32 20.45 19.75 20.31 1,151,566 -0.02(-0.09%)
Nov 15, 2016 19.57 20.38 19.10 20.32 1,204,587 +0.57(+2.88%)
Nov 14, 2016 19.59 20.46 19.46 19.75 1,512,925 +0.49(+2.57%)
Nov 11, 2016 18.76 19.39 18.60 19.26 1,211,585 +0.41(+2.18%)
Nov 10, 2016 17.57 18.99 17.50 18.85 1,935,315 +1.75(+10.21%)
Nov 09, 2016 15.93 17.40 15.67 17.10 799,983 +1.45(+9.24%)
Nov 08, 2016 15.67 15.83 15.41 15.66 342,144 -0.03(-0.18%)
Nov 07, 2016 15.35 15.92 15.29 15.68 792,651 +0.81(+5.46%)
Nov 04, 2016 14.83 15.46 14.60 14.87 1,007,082 +0.21(+1.40%)
Nov 03, 2016 15.40 15.89 14.37 14.67 1,627,869 -1.63(-10.02%)
Nov 02, 2016 16.53 16.63 16.15 16.30 723,618 -0.33(-1.97%)
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.