American Equity Investment Life (NY: AEL )

40.29 -2.13 (-5.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 42.21 42.21 40.07 40.29 764,674 -2.13(-5.02%)
Dec 02, 2022 40.94 42.47 40.76 42.42 922,955 +0.96(+2.32%)
Dec 01, 2022 40.65 41.65 40.38 41.46 484,629 +0.95(+2.35%)
Nov 30, 2022 39.37 40.58 38.97 40.51 838,564 +0.79(+1.99%)
Nov 29, 2022 39.03 39.97 38.88 39.72 416,976 +0.73(+1.87%)
Nov 28, 2022 38.51 39.01 38.42 38.99 714,247 +0.07(+0.18%)
Nov 25, 2022 39.33 39.41 38.81 38.92 203,025 -0.11(-0.28%)
Nov 23, 2022 39.06 39.46 38.68 39.03 260,536 -0.14(-0.35%)
Nov 22, 2022 38.93 39.34 38.60 39.17 347,879 +0.35(+0.89%)
Nov 21, 2022 37.41 38.83 37.41 38.82 375,570 +1.27(+3.38%)
Nov 18, 2022 37.53 37.73 37.11 37.55 446,449 +0.73(+1.99%)
Nov 17, 2022 36.13 36.85 36.13 36.82 367,943 +0.11(+0.30%)
Nov 16, 2022 36.37 36.97 35.95 36.71 550,883 +0.16(+0.43%)
Nov 15, 2022 36.05 37.11 35.98 36.55 468,598 +1.00(+2.81%)
Nov 14, 2022 35.60 36.33 35.17 35.55 621,674 -0.50(-1.37%)
Nov 11, 2022 36.16 36.57 35.14 36.05 774,845 +1.62(+4.69%)
Nov 10, 2022 35.04 35.47 34.33 34.43 757,532 +0.42(+1.22%)
Nov 09, 2022 32.01 34.15 31.74 34.02 1,506,966 +1.33(+4.06%)
Nov 08, 2022 42.55 43.10 27.79 32.69 5,146,716 -8.93(-21.45%)
Nov 07, 2022 41.82 42.27 41.00 41.62 807,753 +0.42(+1.01%)
Nov 04, 2022 39.75 41.21 39.45 41.20 576,332 +2.19(+5.61%)
Nov 03, 2022 40.55 40.55 38.93 39.01 560,475 -2.09(-5.09%)
Nov 02, 2022 42.01 42.27 40.74 41.10 479,093 -1.02(-2.42%)
Nov 01, 2022 42.83 42.83 41.76 42.12 399,100 -0.56(-1.32%)
Oct 31, 2022 42.38 42.81 41.92 42.69 344,528 +0.36(+0.84%)
Oct 28, 2022 41.24 42.34 41.17 42.33 256,187 +1.43(+3.49%)
Oct 27, 2022 41.13 41.78 40.78 40.90 258,618 +0.04(+0.10%)
Oct 26, 2022 40.67 41.08 40.22 40.86 366,133 +0.60(+1.50%)
Oct 25, 2022 40.03 40.84 39.80 40.26 354,534 +0.06(+0.15%)
Oct 24, 2022 39.68 40.40 39.49 40.20 446,473 +0.31(+0.77%)
Oct 21, 2022 39.51 40.20 38.81 39.89 607,136 +0.77(+1.98%)
Oct 20, 2022 40.16 40.40 38.91 39.12 313,361 -1.04(-2.59%)
Oct 19, 2022 40.22 40.80 39.73 40.16 236,157 -0.34(-0.83%)
Oct 18, 2022 40.90 41.15 40.18 40.50 343,514 +0.56(+1.41%)
Oct 17, 2022 40.16 40.61 39.48 39.93 281,121 +1.14(+2.94%)
Oct 14, 2022 40.19 41.06 38.58 38.79 411,985 -1.08(-2.71%)
Oct 13, 2022 38.18 40.68 37.73 39.87 459,050 +1.48(+3.84%)
Oct 12, 2022 38.91 38.91 38.23 38.40 210,950 -0.29(-0.74%)
Oct 11, 2022 38.47 39.09 38.21 38.68 405,897 -0.03(-0.08%)
Oct 10, 2022 39.04 39.57 38.70 38.71 195,789 +0.08(+0.21%)
Oct 07, 2022 39.05 39.05 38.30 38.63 330,991 -0.42(-1.07%)
Oct 06, 2022 38.90 39.30 38.62 39.05 192,127 -0.31(-0.78%)
Oct 05, 2022 39.31 39.93 38.81 39.36 311,445 -0.67(-1.68%)
Oct 04, 2022 37.85 40.03 37.85 40.03 435,094 +2.49(+6.62%)
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.