Skip to main content

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +2.48(+6.22%)
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%)
May 01, 2023 38.49 39.45 38.49 38.66 534,897 +0.12(+0.31%)
Apr 28, 2023 37.89 38.99 37.89 38.54 381,094 +0.43(+1.13%)
Apr 27, 2023 37.40 38.57 37.40 38.11 368,033 +0.95(+2.56%)
Apr 26, 2023 36.69 37.53 36.69 37.16 390,469 +0.03(+0.08%)
Apr 25, 2023 36.82 37.42 36.82 37.13 517,983 -0.21(-0.56%)
Apr 24, 2023 37.19 37.73 37.03 37.34 312,841 +0.19(+0.51%)
Apr 21, 2023 37.98 37.98 36.87 37.15 450,355 -0.74(-1.95%)
Apr 20, 2023 38.04 38.30 37.15 37.89 524,918 -0.45(-1.17%)
Apr 19, 2023 37.83 38.45 37.83 38.34 451,226 +0.55(+1.46%)
Apr 18, 2023 37.24 37.82 37.24 37.79 520,395 +0.55(+1.48%)
Apr 17, 2023 36.78 37.27 36.63 37.24 324,071 +0.26(+0.70%)
Apr 14, 2023 37.19 37.42 36.47 36.98 319,805 +0.13(+0.35%)
Apr 13, 2023 36.57 36.97 36.39 36.85 331,019 +0.22(+0.60%)
Apr 12, 2023 37.40 37.55 36.51 36.63 446,960 -0.54(-1.45%)
Apr 11, 2023 37.23 37.64 36.95 37.17 444,327 +0.02(+0.05%)
Apr 10, 2023 36.73 37.44 36.73 37.15 562,103 +0.35(+0.95%)
Apr 06, 2023 36.51 36.89 36.51 36.80 373,836 +0.36(+0.99%)
Apr 05, 2023 35.28 36.57 35.22 36.44 612,854 +0.75(+2.10%)
Apr 04, 2023 36.78 36.97 35.35 35.69 468,786 -0.73(-2.00%)
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.