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 (%)
Dec 29, 2023 55.86 55.93 55.74 55.80 665,085 -0.09(-0.16%)
Dec 28, 2023 55.81 55.99 55.81 55.89 431,024 +0.07(+0.13%)
Dec 27, 2023 55.84 56.00 55.82 55.82 896,629 -0.01(-0.02%)
Dec 26, 2023 55.87 56.00 55.81 55.83 367,206 +0.00(+0.00%)
Dec 22, 2023 55.89 55.96 55.66 55.83 405,224 +0.07(+0.13%)
Dec 21, 2023 55.56 55.92 55.55 55.76 511,844 +0.24(+0.43%)
Dec 20, 2023 55.88 56.09 55.50 55.52 909,501 -0.31(-0.56%)
Dec 19, 2023 55.70 55.93 55.47 55.83 653,578 +0.26(+0.47%)
Dec 18, 2023 55.55 55.65 55.44 55.57 446,635 +0.09(+0.16%)
Dec 15, 2023 55.63 55.78 55.47 55.48 1,094,940 -0.23(-0.41%)
Dec 14, 2023 55.54 55.84 55.54 55.71 849,506 +0.24(+0.43%)
Dec 13, 2023 55.31 55.68 55.23 55.47 611,822 +0.17(+0.31%)
Dec 12, 2023 55.43 55.50 55.28 55.30 299,432 +0.02(+0.04%)
Dec 11, 2023 55.25 55.53 55.11 55.28 475,356 -0.10(-0.18%)
Dec 08, 2023 55.41 55.46 55.16 55.38 303,806 +0.06(+0.11%)
Dec 07, 2023 55.39 55.39 55.16 55.32 471,915 +0.08(+0.14%)
Dec 06, 2023 55.49 55.49 55.23 55.24 559,367 -0.14(-0.25%)
Dec 05, 2023 55.46 55.59 55.38 55.38 345,777 -0.17(-0.31%)
Dec 04, 2023 55.49 55.75 55.44 55.55 394,022 -0.03(-0.05%)
Dec 01, 2023 55.08 55.62 54.92 55.58 370,516 +0.42(+0.76%)
Nov 30, 2023 55.25 55.35 55.05 55.16 451,161 +0.07(+0.13%)
Nov 29, 2023 54.98 55.52 54.87 55.09 1,057,748 +0.13(+0.24%)
Nov 28, 2023 54.93 55.16 54.80 54.96 477,840 -0.05(-0.09%)
Nov 27, 2023 54.91 55.02 54.79 55.01 564,192 -0.05(-0.09%)
Nov 24, 2023 54.90 55.08 54.75 55.06 286,763 +0.20(+0.36%)
Nov 22, 2023 54.68 54.86 54.50 54.86 507,629 +0.31(+0.57%)
Nov 21, 2023 54.68 54.81 54.54 54.55 274,358 -0.33(-0.60%)
Nov 20, 2023 54.58 54.88 54.51 54.88 526,204 +0.18(+0.33%)
Nov 17, 2023 54.40 54.74 54.22 54.70 807,005 +0.33(+0.61%)
Nov 16, 2023 54.44 54.46 54.17 54.37 643,983 +0.04(+0.07%)
Nov 15, 2023 54.39 54.50 54.22 54.33 797,306 -0.08(-0.15%)
Nov 14, 2023 53.94 54.42 53.73 54.41 903,147 +0.48(+0.89%)
Nov 13, 2023 53.75 53.99 53.68 53.93 648,983 +0.18(+0.33%)
Nov 10, 2023 53.85 53.86 53.46 53.75 529,872 +0.00(+0.00%)
Nov 09, 2023 53.65 53.87 53.62 53.75 483,166 +0.12(+0.22%)
Nov 08, 2023 53.75 53.82 53.51 53.63 384,857 -0.12(-0.22%)
Nov 07, 2023 53.64 53.81 53.46 53.75 444,514 +0.12(+0.22%)
Nov 06, 2023 53.55 53.68 53.46 53.63 625,347 -0.01(-0.02%)
Nov 03, 2023 53.77 53.85 53.51 53.64 931,253 +0.04(+0.07%)
Nov 02, 2023 53.15 53.66 53.12 53.60 752,579 +0.54(+1.02%)
Nov 01, 2023 52.88 53.09 52.86 53.06 684,248 +0.10(+0.19%)
Oct 31, 2023 52.73 53.00 52.70 52.96 388,868 +0.19(+0.36%)
Oct 30, 2023 53.09 53.09 52.77 52.77 658,121 +0.00(+0.00%)
Oct 27, 2023 53.19 53.31 52.74 52.77 769,090 -0.40(-0.75%)
Oct 26, 2023 53.10 53.19 52.90 53.17 988,075 +0.22(+0.42%)
Oct 25, 2023 53.20 53.35 52.90 52.95 694,694 -0.38(-0.71%)
Oct 24, 2023 53.34 53.39 53.16 53.33 199,429 +0.16(+0.30%)
Oct 23, 2023 53.05 53.21 52.97 53.17 580,224 +0.02(+0.04%)
Oct 20, 2023 53.25 53.39 53.05 53.15 538,479 -0.09(-0.17%)
Oct 19, 2023 53.51 53.60 53.23 53.24 598,794 -0.34(-0.63%)
Oct 18, 2023 53.54 53.68 53.49 53.58 560,495 -0.06(-0.11%)
Oct 17, 2023 53.61 53.72 53.54 53.64 403,511 +0.05(+0.09%)
Oct 16, 2023 53.60 53.64 53.43 53.59 315,968 +0.28(+0.53%)
Oct 13, 2023 53.69 53.74 53.28 53.31 286,162 -0.27(-0.50%)
Oct 12, 2023 53.54 53.73 53.44 53.58 360,046 -0.01(-0.02%)
Oct 11, 2023 53.44 53.70 53.29 53.59 629,032 +0.30(+0.56%)
Oct 10, 2023 53.69 53.80 53.24 53.29 624,617 -0.33(-0.62%)
Oct 09, 2023 53.39 53.75 53.21 53.62 267,748 +0.10(+0.19%)
Oct 06, 2023 53.34 53.66 53.10 53.52 438,148 +0.10(+0.19%)
Oct 05, 2023 53.47 53.55 53.20 53.42 563,268 +0.04(+0.07%)
Oct 04, 2023 53.14 53.51 53.02 53.38 757,381 +0.21(+0.39%)
Oct 03, 2023 53.24 53.31 52.95 53.17 642,234 -0.07(-0.13%)
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.