Skip to main content

American Equity Investment Life (NY: AEL )

56.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.12 24.21 23.57 23.62 490,248 -0.74(-3.04%)
Jan 29, 2015 24.20 24.43 24.00 24.36 286,256 +0.22(+0.92%)
Jan 28, 2015 24.70 24.85 24.06 24.14 320,262 -0.44(-1.77%)
Jan 27, 2015 24.55 24.78 24.38 24.57 197,573 -0.28(-1.12%)
Jan 26, 2015 24.63 24.97 24.43 24.85 341,347 +0.22(+0.90%)
Jan 23, 2015 24.53 24.76 24.27 24.63 395,381 +0.04(+0.15%)
Jan 22, 2015 24.13 24.66 23.94 24.59 457,110 +0.62(+2.59%)
Jan 21, 2015 23.99 24.14 23.83 23.97 476,196 -0.12(-0.50%)
Jan 20, 2015 24.61 24.72 24.01 24.09 570,138 -0.44(-1.81%)
Jan 16, 2015 24.16 24.60 24.15 24.54 760,276 +0.29(+1.18%)
Jan 15, 2015 24.71 24.85 24.15 24.25 645,514 -0.46(-1.87%)
Jan 14, 2015 24.98 25.16 24.52 24.71 632,560 -0.55(-2.16%)
Jan 13, 2015 25.43 25.78 24.96 25.26 823,700 +0.03(+0.11%)
Jan 12, 2015 25.84 26.00 25.14 25.23 562,656 -0.66(-2.54%)
Jan 09, 2015 26.55 26.55 25.81 25.89 362,064 -0.68(-2.54%)
Jan 08, 2015 26.15 26.65 26.01 26.56 841,824 +0.65(+2.50%)
Jan 07, 2015 26.00 26.16 25.73 25.92 415,071 +0.05(+0.18%)
Jan 06, 2015 26.48 26.55 25.72 25.87 687,439 -0.57(-2.17%)
Jan 05, 2015 26.55 26.72 26.24 26.44 392,775 -0.30(-1.11%)
Jan 02, 2015 27.05 27.18 26.57 26.74 501,508 -0.29(-1.06%)
Dec 31, 2014 27.39 27.03 27.03 27.03 341,826 -0.25(-0.92%)
Dec 30, 2014 26.80 27.32 26.74 27.28 323,974 +0.34(+1.27%)
Dec 29, 2014 26.55 27.03 26.55 26.93 324,873 +0.24(+0.90%)
Dec 26, 2014 26.74 26.77 26.51 26.69 199,034 +0.09(+0.35%)
Dec 24, 2014 26.48 26.60 26.60 26.60 367,423 +0.11(+0.42%)
Dec 23, 2014 26.53 26.80 26.43 26.49 789,073 +0.12(+0.46%)
Dec 22, 2014 26.24 26.39 26.08 26.37 804,783 +0.12(+0.46%)
Dec 19, 2014 26.76 26.76 26.07 26.25 1,429,931 -0.50(-1.87%)
Dec 18, 2014 26.64 26.77 26.31 26.75 714,369 +0.36(+1.37%)
Dec 17, 2014 25.56 26.42 25.43 26.39 919,199 +0.83(+3.26%)
Dec 16, 2014 25.22 25.65 24.75 25.56 939,791 +0.24(+0.95%)
Dec 15, 2014 25.71 25.71 25.02 25.31 885,100 -0.36(-1.41%)
Dec 12, 2014 25.37 25.68 25.10 25.68 922,953 -0.11(-0.43%)
Dec 11, 2014 25.17 25.81 24.90 25.79 1,133,053 +0.79(+3.15%)
Dec 10, 2014 25.32 25.42 24.93 25.00 373,685 -0.42(-1.64%)
Dec 09, 2014 24.98 25.50 24.93 25.42 641,114 +0.24(+0.96%)
Dec 08, 2014 25.47 25.62 25.04 25.18 391,164 -0.30(-1.16%)
Dec 05, 2014 25.18 25.54 25.18 25.47 388,033 +0.31(+1.25%)
Dec 04, 2014 25.21 25.35 25.08 25.16 331,154 -0.12(-0.48%)
Dec 03, 2014 24.91 25.31 24.79 25.28 395,213 +0.40(+1.60%)
Dec 02, 2014 24.80 25.25 24.76 24.88 391,028 +0.12(+0.49%)
Dec 01, 2014 24.87 24.99 24.59 24.76 459,926 -0.24(-0.96%)
Nov 28, 2014 25.37 25.43 24.98 25.00 166,326 -0.31(-1.24%)
Nov 26, 2014 25.28 25.31 25.31 25.31 405,871 +0.10(+0.40%)
Nov 25, 2014 25.28 25.43 25.04 25.21 440,912 -0.02(-0.07%)
Nov 24, 2014 24.88 25.26 24.84 25.23 358,823 +0.45(+1.82%)
Nov 21, 2014 25.13 25.23 24.73 24.78 372,238 -0.14(-0.55%)
Nov 20, 2014 24.55 24.92 24.49 24.92 361,224 +0.20(+0.82%)
Nov 19, 2014 24.82 24.89 24.53 24.72 268,112 -0.11(-0.44%)
Nov 18, 2014 24.90 25.17 24.81 24.83 300,382 +0.00(+0.00%)
Nov 17, 2014 24.94 25.11 24.75 24.83 282,148 -0.17(-0.70%)
Nov 14, 2014 24.94 25.18 24.83 25.00 501,621 +0.08(+0.33%)
Nov 13, 2014 24.73 25.03 24.64 24.92 302,584 +0.24(+0.97%)
Nov 12, 2014 24.80 24.91 24.62 24.68 766,068 -0.31(-1.25%)
Nov 11, 2014 25.17 25.30 24.91 24.99 753,031 -0.60(-2.33%)
Nov 10, 2014 25.07 25.59 24.90 25.59 549,893 +0.59(+2.35%)
Nov 07, 2014 24.01 25.07 23.63 25.00 1,174,173 +1.36(+5.75%)
Nov 06, 2014 23.68 23.80 23.36 23.64 710,985 -0.06(-0.27%)
Nov 05, 2014 23.92 23.98 23.63 23.71 437,098 -0.10(-0.42%)
Nov 04, 2014 23.60 23.91 23.58 23.81 551,782 +0.17(+0.74%)
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.