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 31, 2020 26.13 26.15 25.49 25.63 349,579 -0.88(-3.33%)
Jan 30, 2020 25.71 26.55 25.65 26.51 403,859 +0.45(+1.71%)
Jan 29, 2020 26.17 26.39 25.98 26.06 249,949 -0.13(-0.48%)
Jan 28, 2020 26.09 26.52 25.97 26.19 299,607 +0.28(+1.09%)
Jan 27, 2020 26.10 26.44 25.88 25.91 335,643 -0.99(-3.68%)
Jan 24, 2020 27.42 27.50 26.67 26.90 472,632 -0.49(-1.77%)
Jan 23, 2020 26.97 27.48 26.80 27.38 648,725 +0.16(+0.57%)
Jan 22, 2020 27.35 27.43 27.02 27.23 372,635 -0.13(-0.46%)
Jan 21, 2020 27.87 28.06 27.30 27.35 471,031 -0.74(-2.63%)
Jan 17, 2020 28.29 28.30 27.94 28.09 447,176 +0.01(+0.03%)
Jan 16, 2020 28.13 28.52 27.96 28.08 917,247 +0.10(+0.35%)
Jan 15, 2020 28.20 28.37 27.84 27.98 426,238 -0.49(-1.74%)
Jan 14, 2020 28.68 28.69 28.32 28.48 699,667 -0.34(-1.18%)
Jan 13, 2020 28.88 29.03 28.57 28.82 499,364 -0.09(-0.30%)
Jan 10, 2020 29.34 29.36 28.85 28.91 617,844 -0.52(-1.78%)
Jan 09, 2020 29.32 29.71 29.09 29.43 445,852 +0.30(+1.03%)
Jan 08, 2020 29.02 29.36 28.88 29.13 669,736 +0.29(+1.01%)
Jan 07, 2020 29.04 29.04 28.63 28.84 572,880 -0.10(-0.34%)
Jan 06, 2020 28.54 28.99 28.43 28.93 476,864 +0.00(+0.00%)
Jan 03, 2020 28.49 29.09 28.45 28.93 470,159 -0.08(-0.27%)
Jan 02, 2020 29.19 29.22 28.70 29.01 445,489 -0.03(-0.10%)
Dec 31, 2019 28.80 29.33 28.71 29.04 571,673 +0.21(+0.74%)
Dec 30, 2019 28.82 29.11 28.73 28.83 302,796 +0.14(+0.47%)
Dec 27, 2019 28.99 29.06 28.51 28.69 291,556 -0.27(-0.94%)
Dec 26, 2019 28.90 29.32 28.83 28.96 589,464 +0.15(+0.50%)
Dec 24, 2019 29.03 29.10 28.81 28.82 293,720 -0.09(-0.30%)
Dec 23, 2019 29.14 29.14 28.72 28.91 651,036 -0.24(-0.83%)
Dec 20, 2019 29.93 29.94 29.08 29.15 1,917,635 -0.63(-2.12%)
Dec 19, 2019 29.61 29.85 29.35 29.78 479,549 +0.19(+0.66%)
Dec 18, 2019 29.96 30.01 29.55 29.58 753,567 -0.27(-0.91%)
Dec 17, 2019 29.16 30.04 29.12 29.86 430,533 +0.65(+2.23%)
Dec 16, 2019 29.65 29.79 29.19 29.21 600,615 -0.08(-0.26%)
Dec 13, 2019 29.35 29.84 29.14 29.28 428,935 +0.02(+0.07%)
Dec 12, 2019 28.83 29.55 28.75 29.26 608,734 +0.56(+1.96%)
Dec 11, 2019 28.80 28.86 28.45 28.70 432,375 -0.15(-0.50%)
Dec 10, 2019 28.89 28.90 28.62 28.85 337,587 -0.08(-0.27%)
Dec 09, 2019 28.69 28.98 28.61 28.92 565,178 +0.13(+0.44%)
Dec 06, 2019 29.05 29.30 28.80 28.80 810,257 +0.21(+0.75%)
Dec 05, 2019 28.69 28.83 28.22 28.59 547,474 +0.11(+0.37%)
Dec 04, 2019 28.15 28.73 28.10 28.48 638,799 +0.49(+1.73%)
Dec 03, 2019 28.04 28.12 27.66 27.99 735,425 -0.59(-2.07%)
Dec 02, 2019 28.55 28.92 28.44 28.59 733,637 +0.04(+0.14%)
Nov 29, 2019 28.50 28.77 28.31 28.55 161,475 -0.12(-0.40%)
Nov 27, 2019 28.71 28.89 28.44 28.66 413,007 +0.26(+0.91%)
Nov 26, 2019 28.63 28.81 28.39 28.40 543,168 -0.23(-0.81%)
Nov 25, 2019 28.13 28.72 27.85 28.63 494,328 +0.71(+2.55%)
Nov 22, 2019 27.90 28.07 27.66 27.92 434,038 +0.12(+0.41%)
Nov 21, 2019 27.67 27.91 27.34 27.81 644,793 +0.33(+1.19%)
Nov 20, 2019 26.93 27.61 26.82 27.48 710,706 +0.29(+1.06%)
Nov 19, 2019 27.48 27.59 27.15 27.19 561,442 -0.16(-0.60%)
Nov 18, 2019 27.26 27.39 26.87 27.36 514,156 -0.04(-0.14%)
Nov 15, 2019 27.50 27.64 26.88 27.39 404,158 +0.16(+0.60%)
Nov 14, 2019 27.22 27.30 26.99 27.23 444,879 -0.02(-0.07%)
Nov 13, 2019 26.86 27.39 26.61 27.25 698,086 +0.04(+0.14%)
Nov 12, 2019 26.81 27.43 26.45 27.21 569,972 +0.45(+1.69%)
Nov 11, 2019 26.94 27.11 26.57 26.76 418,145 -0.52(-1.90%)
Nov 08, 2019 27.33 27.33 26.65 27.28 422,689 +0.18(+0.67%)
Nov 07, 2019 26.06 27.29 26.06 27.10 667,948 +2.00(+7.96%)
Nov 06, 2019 25.08 25.31 24.92 25.10 431,182 -0.11(-0.42%)
Nov 05, 2019 24.83 25.30 24.83 25.20 320,724 +0.44(+1.78%)
Nov 04, 2019 24.65 24.87 24.37 24.76 366,647 +0.39(+1.62%)
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.