Skip to main content

American Equity Investment Life (NY: AEL )

55.62 +0.08 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 55.54 55.65 55.51 55.62 231,565 +0.08(+0.14%)
Feb 29, 2024 55.74 55.76 55.41 55.54 364,903 +0.04(+0.07%)
Feb 28, 2024 55.34 55.52 55.34 55.50 370,790 +0.17(+0.31%)
Feb 27, 2024 55.37 55.55 55.30 55.33 229,784 -0.11(-0.20%)
Feb 26, 2024 55.44 55.54 55.43 55.44 290,065 -0.14(-0.25%)
Feb 23, 2024 55.48 55.69 55.42 55.58 386,344 +0.16(+0.29%)
Feb 22, 2024 55.21 55.46 55.21 55.42 343,486 +0.18(+0.33%)
Feb 21, 2024 55.20 55.28 55.14 55.24 382,780 +0.08(+0.15%)
Feb 20, 2024 55.03 55.31 55.03 55.16 452,147 -0.09(-0.16%)
Feb 16, 2024 55.42 55.42 55.15 55.25 618,996 -0.13(-0.23%)
Feb 15, 2024 55.47 55.51 55.25 55.38 456,942 -0.17(-0.31%)
Feb 14, 2024 55.19 55.58 55.19 55.55 313,787 +0.32(+0.58%)
Feb 13, 2024 55.32 55.51 55.10 55.23 684,532 -0.25(-0.45%)
Feb 12, 2024 55.58 55.67 55.46 55.48 400,100 -0.04(-0.07%)
Feb 09, 2024 55.33 55.63 55.33 55.52 274,193 +0.17(+0.31%)
Feb 08, 2024 55.32 55.46 55.28 55.35 278,005 -0.05(-0.09%)
Feb 07, 2024 55.51 55.70 55.38 55.40 309,203 -0.11(-0.20%)
Feb 06, 2024 55.38 55.62 55.38 55.51 274,202 +0.10(+0.18%)
Feb 05, 2024 55.22 55.52 55.10 55.41 352,029 -0.04(-0.07%)
Feb 02, 2024 55.21 55.54 55.11 55.45 476,959 +0.18(+0.33%)
Feb 01, 2024 55.26 55.37 54.69 55.27 992,096 +0.06(+0.11%)
Jan 31, 2024 55.38 55.46 55.20 55.21 471,966 -0.18(-0.32%)
Jan 30, 2024 55.53 55.54 55.36 55.39 322,139 -0.11(-0.20%)
Jan 29, 2024 55.50 55.56 55.46 55.50 370,242 +0.02(+0.04%)
Jan 26, 2024 55.50 55.62 55.48 55.48 754,644 -0.04(-0.07%)
Jan 25, 2024 55.66 55.69 55.45 55.52 487,752 +0.06(+0.11%)
Jan 24, 2024 55.69 55.69 55.46 55.46 437,094 -0.01(-0.02%)
Jan 23, 2024 55.77 55.77 55.39 55.47 617,693 -0.28(-0.50%)
Jan 22, 2024 55.89 56.00 55.62 55.75 466,018 +0.04(+0.07%)
Jan 19, 2024 55.50 55.76 55.35 55.71 348,954 +0.28(+0.51%)
Jan 18, 2024 55.37 55.47 55.32 55.43 379,789 +0.05(+0.09%)
Jan 17, 2024 55.39 55.55 55.35 55.38 336,276 +0.03(+0.05%)
Jan 16, 2024 55.32 55.43 55.31 55.35 387,488 -0.04(-0.07%)
Jan 12, 2024 55.50 55.54 55.36 55.39 263,582 -0.01(-0.02%)
Jan 11, 2024 55.48 55.52 55.31 55.40 434,878 -0.18(-0.32%)
Jan 10, 2024 55.41 55.70 55.41 55.58 742,800 +0.06(+0.11%)
Jan 09, 2024 55.21 55.55 55.21 55.52 306,820 +0.03(+0.05%)
Jan 08, 2024 55.29 55.49 55.17 55.49 777,550 +0.21(+0.38%)
Jan 05, 2024 55.29 55.45 55.20 55.28 560,598 -0.09(-0.16%)
Jan 04, 2024 55.39 55.41 55.17 55.37 670,873 +0.17(+0.31%)
Jan 03, 2024 55.28 55.46 55.11 55.20 643,698 +0.00(+0.00%)
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.