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 29, 2022 36.53 37.41 36.53 37.22 380,593 +0.64(+1.76%)
Jul 28, 2022 36.80 37.29 35.89 36.57 393,943 -0.12(-0.32%)
Jul 27, 2022 36.31 36.97 36.18 36.69 323,925 +0.81(+2.26%)
Jul 26, 2022 35.93 36.47 35.76 35.88 287,792 -0.26(-0.71%)
Jul 25, 2022 35.62 36.50 35.62 36.14 336,989 +0.88(+2.50%)
Jul 22, 2022 35.52 35.97 34.86 35.25 445,467 -0.53(-1.47%)
Jul 21, 2022 35.54 35.90 34.81 35.78 429,453 -0.25(-0.69%)
Jul 20, 2022 35.65 36.31 35.61 36.03 452,764 +0.11(+0.30%)
Jul 19, 2022 34.91 36.11 34.86 35.92 462,495 +1.64(+4.80%)
Jul 18, 2022 34.54 35.32 34.20 34.27 463,167 +0.19(+0.55%)
Jul 15, 2022 33.93 34.33 33.43 34.09 592,812 +0.56(+1.68%)
Jul 14, 2022 33.06 34.17 32.92 33.52 709,685 -0.20(-0.59%)
Jul 13, 2022 34.79 35.29 33.33 33.72 796,076 -2.04(-5.71%)
Jul 12, 2022 35.67 36.56 35.67 35.76 550,357 -0.08(-0.22%)
Jul 11, 2022 36.07 36.96 35.58 35.84 642,329 -0.42(-1.15%)
Jul 08, 2022 36.57 36.98 36.24 36.26 453,426 -0.42(-1.13%)
Jul 07, 2022 36.18 36.87 36.07 36.67 353,417 +1.03(+2.89%)
Jul 06, 2022 35.84 36.36 34.63 35.64 495,708 -0.94(-2.57%)
Jul 05, 2022 36.20 36.67 35.25 36.58 573,452 -0.44(-1.18%)
Jul 01, 2022 36.01 37.15 36.01 37.02 470,124 +0.78(+2.16%)
Jun 30, 2022 35.36 36.73 35.34 36.24 1,059,724 +0.27(+0.74%)
Jun 29, 2022 37.58 37.78 35.77 35.97 824,445 -1.71(-4.55%)
Jun 28, 2022 38.10 38.79 37.57 37.68 455,912 +0.12(+0.32%)
Jun 27, 2022 37.74 37.88 37.07 37.56 376,018 +0.36(+0.96%)
Jun 24, 2022 36.64 37.50 36.30 37.21 1,331,727 +1.01(+2.79%)
Jun 23, 2022 36.74 37.11 35.44 36.20 645,784 -0.56(-1.54%)
Jun 22, 2022 35.88 37.07 35.88 36.76 494,749 -0.01(-0.03%)
Jun 21, 2022 36.03 37.03 35.59 36.77 456,338 +1.81(+5.19%)
Jun 17, 2022 34.84 35.52 34.19 34.96 2,329,966 +0.15(+0.43%)
Jun 16, 2022 36.71 37.06 34.60 34.81 811,006 -2.84(-7.55%)
Jun 15, 2022 37.91 38.22 36.91 37.65 685,457 +0.29(+0.77%)
Jun 14, 2022 36.74 37.72 36.74 37.37 395,994 +0.69(+1.89%)
Jun 13, 2022 37.40 37.82 36.49 36.67 549,265 -1.85(-4.81%)
Jun 10, 2022 39.40 39.90 38.38 38.52 553,653 -1.70(-4.24%)
Jun 09, 2022 40.16 40.92 40.11 40.23 406,910 +0.08(+0.20%)
Jun 08, 2022 41.30 41.62 40.10 40.15 473,299 -1.56(-3.73%)
Jun 07, 2022 40.80 41.79 40.77 41.71 414,448 +0.61(+1.49%)
Jun 06, 2022 40.32 41.25 39.96 41.09 495,628 +1.37(+3.44%)
Jun 03, 2022 39.78 40.30 39.65 39.72 522,442 -0.49(-1.21%)
Jun 02, 2022 40.04 40.58 39.64 40.21 457,095 -0.10(-0.25%)
Jun 01, 2022 40.07 40.85 39.62 40.31 505,677 +0.42(+1.04%)
May 31, 2022 40.24 40.78 39.49 39.89 842,192 -1.08(-2.64%)
May 27, 2022 40.37 41.10 40.37 40.97 451,285 +0.94(+2.35%)
May 26, 2022 39.62 40.65 39.60 40.03 520,094 +0.56(+1.43%)
May 25, 2022 38.24 39.79 38.24 39.47 564,788 +1.05(+2.73%)
May 24, 2022 37.78 38.49 37.02 38.42 847,490 +0.23(+0.60%)
May 23, 2022 37.75 38.54 37.50 38.19 681,036 +0.92(+2.47%)
May 20, 2022 36.82 37.43 36.11 37.27 662,037 +0.63(+1.73%)
May 19, 2022 36.15 37.12 35.95 36.63 600,184 -0.01(-0.03%)
May 18, 2022 36.56 37.47 36.47 36.64 693,482 -0.33(-0.88%)
May 17, 2022 35.67 37.18 35.48 36.97 453,120 +2.13(+6.11%)
May 16, 2022 33.78 35.11 33.68 34.84 486,844 +1.13(+3.35%)
May 13, 2022 33.47 34.26 33.47 33.71 460,346 +0.35(+1.04%)
May 12, 2022 33.70 33.92 32.35 33.36 814,993 -0.45(-1.32%)
May 11, 2022 34.90 35.73 33.70 33.81 505,905 -1.19(-3.40%)
May 10, 2022 34.69 35.27 34.22 35.00 591,986 +0.48(+1.38%)
May 09, 2022 34.80 35.10 34.08 34.52 509,805 -0.77(-2.19%)
May 06, 2022 36.61 36.72 35.09 35.29 567,852 -1.47(-3.99%)
May 05, 2022 37.02 37.44 35.65 36.76 831,374 -0.95(-2.52%)
May 04, 2022 36.53 37.77 36.12 37.71 436,602 +1.09(+2.98%)
May 03, 2022 37.31 37.41 36.19 36.62 650,898 -0.65(-1.75%)
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.