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 (%)
Mar 31, 2015 26.93 27.17 26.70 26.97 282,414 -0.02(-0.07%)
Mar 30, 2015 26.53 27.06 26.50 26.99 219,930 +0.63(+2.39%)
Mar 27, 2015 26.47 26.54 26.20 26.36 219,569 -0.12(-0.45%)
Mar 26, 2015 26.55 26.78 26.29 26.48 343,187 -0.12(-0.45%)
Mar 25, 2015 27.10 27.18 26.55 26.60 317,141 -0.53(-1.95%)
Mar 24, 2015 27.18 27.24 26.93 27.13 386,986 -0.03(-0.10%)
Mar 23, 2015 26.82 27.29 26.82 27.16 372,221 +0.36(+1.35%)
Mar 20, 2015 26.58 26.94 26.35 26.80 876,907 +0.30(+1.12%)
Mar 19, 2015 26.66 26.83 26.31 26.50 274,818 -0.25(-0.93%)
Mar 18, 2015 26.80 26.91 26.40 26.75 343,523 -0.07(-0.28%)
Mar 17, 2015 26.78 26.91 26.68 26.82 354,684 +0.02(+0.07%)
Mar 16, 2015 26.78 26.94 26.68 26.80 525,692 +0.03(+0.10%)
Mar 13, 2015 26.76 26.96 26.48 26.78 468,666 +0.01(+0.03%)
Mar 12, 2015 26.25 26.85 26.23 26.77 505,867 +0.57(+2.19%)
Mar 11, 2015 26.12 26.39 26.06 26.19 288,947 +0.14(+0.53%)
Mar 10, 2015 25.92 26.17 25.55 26.05 388,923 -0.06(-0.21%)
Mar 09, 2015 26.05 26.27 25.96 26.11 328,185 +0.07(+0.28%)
Mar 06, 2015 25.98 26.56 25.98 26.04 327,965 -0.02(-0.07%)
Mar 05, 2015 26.04 26.30 25.86 26.05 224,271 +0.04(+0.14%)
Mar 04, 2015 26.36 26.51 26.01 26.02 277,204 -0.49(-1.85%)
Mar 03, 2015 26.49 26.65 26.31 26.51 301,932 -0.11(-0.42%)
Mar 02, 2015 26.38 26.71 26.33 26.62 402,928 +0.24(+0.91%)
Feb 27, 2015 26.75 26.80 26.37 26.38 369,954 -0.43(-1.59%)
Feb 26, 2015 26.56 26.94 26.56 26.80 267,186 +0.19(+0.73%)
Feb 25, 2015 26.85 26.85 26.53 26.61 243,206 -0.26(-0.97%)
Feb 24, 2015 26.58 27.05 26.49 26.87 361,084 +0.24(+0.90%)
Feb 23, 2015 26.98 26.99 26.48 26.63 333,509 -0.39(-1.44%)
Feb 20, 2015 27.05 27.19 26.69 27.02 488,814 -0.19(-0.71%)
Feb 19, 2015 27.05 27.30 26.92 27.21 377,060 +0.03(+0.10%)
Feb 18, 2015 27.28 27.43 27.04 27.18 330,619 -0.14(-0.51%)
Feb 17, 2015 27.18 27.42 27.01 27.32 597,745 +0.33(+1.23%)
Feb 13, 2015 26.78 26.99 26.99 26.99 626,952 +0.61(+2.32%)
Feb 12, 2015 26.39 26.48 26.15 26.38 482,324 +0.15(+0.56%)
Feb 11, 2015 26.11 26.31 25.93 26.23 277,305 +0.04(+0.14%)
Feb 10, 2015 26.03 26.24 25.68 26.19 328,674 +0.34(+1.32%)
Feb 09, 2015 25.86 26.09 25.67 25.85 340,883 -0.06(-0.25%)
Feb 06, 2015 25.50 26.11 25.49 25.92 372,248 +0.53(+2.08%)
Feb 05, 2015 25.10 25.57 25.10 25.39 327,255 +0.17(+0.66%)
Feb 04, 2015 25.08 25.55 25.08 25.22 294,608 -0.03(-0.11%)
Feb 03, 2015 24.69 25.34 24.69 25.25 341,687 +0.69(+2.79%)
Feb 02, 2015 23.64 24.68 23.64 24.56 436,646 +0.94(+4.00%)
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%)
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.