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 (%)
Jul 31, 2023 53.88 53.88 53.54 53.67 388,638 +0.18(+0.34%)
Jul 28, 2023 53.98 54.09 53.46 53.49 430,965 -0.40(-0.74%)
Jul 27, 2023 53.93 54.30 53.85 53.89 478,006 +0.11(+0.20%)
Jul 26, 2023 53.67 53.98 53.67 53.78 521,794 +0.11(+0.20%)
Jul 25, 2023 53.80 53.88 53.52 53.67 466,516 -0.08(-0.15%)
Jul 24, 2023 53.85 54.11 53.73 53.75 614,980 -0.17(-0.32%)
Jul 21, 2023 53.74 54.26 53.47 53.92 1,034,337 +0.32(+0.60%)
Jul 20, 2023 53.69 53.71 53.41 53.60 482,321 +0.03(+0.06%)
Jul 19, 2023 53.59 53.85 53.51 53.57 1,030,494 +0.04(+0.07%)
Jul 18, 2023 53.65 53.77 53.48 53.53 1,140,662 -0.06(-0.11%)
Jul 17, 2023 53.47 53.77 53.38 53.59 776,832 +0.21(+0.39%)
Jul 14, 2023 53.16 53.51 53.15 53.38 865,145 +0.04(+0.07%)
Jul 13, 2023 53.05 53.58 53.01 53.34 919,582 +0.34(+0.64%)
Jul 12, 2023 53.02 53.26 52.88 53.00 743,066 +0.09(+0.17%)
Jul 11, 2023 53.03 53.11 52.85 52.91 819,876 +0.00(+0.00%)
Jul 10, 2023 52.85 53.17 52.76 52.91 1,041,112 +0.02(+0.04%)
Jul 07, 2023 52.82 52.91 52.70 52.89 1,421,119 +0.17(+0.32%)
Jul 06, 2023 52.52 52.90 52.52 52.72 1,298,639 -0.05(-0.09%)
Jul 05, 2023 52.10 52.93 52.02 52.77 2,891,370 +1.02(+1.97%)
Jul 03, 2023 52.26 52.38 51.73 51.75 573,962 -0.36(-0.69%)
Jun 30, 2023 52.55 52.99 52.11 52.11 1,140,503 -0.20(-0.38%)
Jun 29, 2023 52.55 52.83 51.91 52.31 1,215,605 -0.24(-0.46%)
Jun 28, 2023 52.44 53.20 52.32 52.55 2,142,697 -0.31(-0.59%)
Jun 27, 2023 52.95 53.68 52.49 52.86 4,820,014 +7.76(+17.21%)
Jun 26, 2023 40.59 45.10 40.07 45.10 1,721,170 +4.43(+10.89%)
Jun 23, 2023 41.57 41.97 40.58 40.67 1,473,510 -1.33(-3.17%)
Jun 22, 2023 41.59 42.28 41.28 42.00 489,338 +0.36(+0.86%)
Jun 21, 2023 41.54 42.12 41.30 41.64 591,241 -0.04(-0.10%)
Jun 20, 2023 41.56 42.21 41.26 41.68 659,268 +0.24(+0.58%)
Jun 16, 2023 42.70 42.70 40.53 41.44 3,278,214 -0.92(-2.17%)
Jun 15, 2023 41.52 42.39 41.52 42.36 713,635 +0.55(+1.32%)
Jun 14, 2023 42.58 42.94 41.49 41.81 689,377 -0.76(-1.79%)
Jun 13, 2023 42.25 42.77 42.25 42.57 530,747 +0.21(+0.50%)
Jun 12, 2023 42.29 42.72 42.16 42.36 450,074 -0.09(-0.21%)
Jun 09, 2023 42.63 42.76 42.32 42.45 374,096 +0.06(+0.14%)
Jun 08, 2023 42.59 42.91 42.21 42.39 366,517 -0.37(-0.87%)
Jun 07, 2023 42.18 42.91 41.85 42.76 486,958 +0.84(+2.00%)
Jun 06, 2023 40.86 42.07 40.77 41.92 537,550 +1.17(+2.87%)
Jun 05, 2023 40.30 40.91 39.97 40.75 556,383 +0.06(+0.15%)
Jun 02, 2023 40.32 40.80 39.94 40.69 617,589 +1.04(+2.62%)
Jun 01, 2023 39.36 40.00 39.36 39.65 439,323 +0.20(+0.51%)
May 31, 2023 40.12 40.60 39.43 39.45 803,643 -0.85(-2.11%)
May 30, 2023 40.29 40.52 39.73 40.30 394,080 +0.21(+0.52%)
May 26, 2023 39.96 40.27 39.86 40.09 327,313 +0.28(+0.70%)
May 25, 2023 39.81 40.17 39.51 39.81 541,036 +0.08(+0.20%)
May 24, 2023 39.84 40.02 39.16 39.73 448,566 -0.48(-1.19%)
May 23, 2023 39.59 40.85 39.59 40.21 457,971 +0.68(+1.72%)
May 22, 2023 38.95 39.92 38.70 39.53 841,390 +0.78(+2.01%)
May 19, 2023 39.56 39.71 38.67 38.75 620,356 -0.38(-0.97%)
May 18, 2023 38.82 39.26 38.53 39.13 550,314 +0.39(+1.01%)
May 17, 2023 38.90 38.98 38.03 38.74 683,045 +0.11(+0.28%)
May 16, 2023 38.46 38.95 38.43 38.63 404,537 +0.00(+0.00%)
May 15, 2023 39.14 39.53 38.54 38.63 586,185 -0.26(-0.67%)
May 12, 2023 39.40 39.67 38.66 38.89 489,192 -0.39(-0.99%)
May 11, 2023 39.08 39.93 39.07 39.28 487,139 -0.21(-0.53%)
May 10, 2023 40.83 40.95 38.86 39.49 706,268 -0.96(-2.37%)
May 09, 2023 39.83 41.46 39.58 40.45 465,643 +0.57(+1.43%)
May 08, 2023 38.89 39.92 38.89 39.88 506,858 +1.13(+2.92%)
May 05, 2023 38.85 39.25 38.36 38.75 516,790 +0.79(+2.08%)
May 04, 2023 38.04 38.35 37.54 37.96 627,350 -0.65(-1.68%)
May 03, 2023 38.92 39.33 38.46 38.61 486,690 -0.15(-0.39%)
May 02, 2023 38.43 38.83 37.83 38.76 486,724 +0.10(+0.26%)
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.