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 (%)
Dec 30, 2022 45.88 46.76 45.58 45.62 491,335 -0.46(-1.00%)
Dec 29, 2022 45.94 46.39 45.53 46.08 473,856 +0.68(+1.50%)
Dec 28, 2022 46.44 46.44 45.34 45.40 472,131 -0.75(-1.63%)
Dec 27, 2022 46.41 46.41 45.82 46.15 412,956 +0.15(+0.33%)
Dec 23, 2022 45.89 46.46 45.60 46.00 866,671 +0.21(+0.46%)
Dec 22, 2022 45.51 46.01 45.30 45.79 1,226,382 +0.42(+0.93%)
Dec 21, 2022 43.49 45.96 43.05 45.37 1,840,815 +2.25(+5.22%)
Dec 20, 2022 40.63 45.00 40.17 43.12 761,780 +2.82(+7.00%)
Dec 19, 2022 39.55 40.37 39.52 40.30 679,662 +1.17(+2.99%)
Dec 16, 2022 38.94 39.56 38.65 39.13 2,587,032 -0.28(-0.71%)
Dec 15, 2022 39.46 39.90 38.85 39.41 664,063 -0.53(-1.33%)
Dec 14, 2022 39.83 40.61 39.49 39.94 1,078,471 -0.02(-0.05%)
Dec 13, 2022 41.48 41.48 39.69 39.96 787,916 -0.68(-1.67%)
Dec 12, 2022 39.99 40.67 39.01 40.64 787,180 +0.68(+1.70%)
Dec 09, 2022 40.02 40.90 39.88 39.96 642,983 -0.17(-0.42%)
Dec 08, 2022 41.60 41.60 39.53 40.13 1,079,092 +1.13(+2.90%)
Dec 07, 2022 40.62 41.23 38.98 39.00 864,575 -1.62(-3.99%)
Dec 06, 2022 40.29 40.84 40.01 40.62 749,463 +0.33(+0.82%)
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%)
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.