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 31, 2015 22.52 22.43 22.43 22.43 409,924 -0.22(-0.99%)
Dec 30, 2015 22.95 23.09 22.61 22.66 381,256 -0.32(-1.38%)
Dec 29, 2015 22.99 23.23 22.86 22.98 275,191 +0.17(+0.74%)
Dec 28, 2015 22.92 23.02 22.67 22.81 555,342 -0.27(-1.17%)
Dec 24, 2015 23.03 23.08 23.08 23.08 167,526 +0.02(+0.08%)
Dec 23, 2015 22.75 23.13 22.56 23.06 524,142 +0.49(+2.15%)
Dec 22, 2015 22.07 22.60 21.79 22.57 640,877 +0.60(+2.72%)
Dec 21, 2015 21.65 21.99 21.58 21.98 592,988 +0.42(+1.95%)
Dec 18, 2015 21.99 21.99 21.28 21.56 2,442,876 -0.57(-2.57%)
Dec 17, 2015 22.65 22.67 21.87 22.13 576,503 -0.50(-2.23%)
Dec 16, 2015 22.65 22.71 22.28 22.63 423,716 +0.19(+0.83%)
Dec 15, 2015 22.31 22.57 22.07 22.44 411,088 +0.24(+1.09%)
Dec 14, 2015 22.24 22.38 21.84 22.20 765,505 -0.06(-0.25%)
Dec 11, 2015 22.61 22.72 22.09 22.26 629,795 -0.77(-3.33%)
Dec 10, 2015 23.24 23.37 22.98 23.02 293,193 -0.22(-0.96%)
Dec 09, 2015 23.69 23.98 23.23 23.25 377,626 -0.53(-2.24%)
Dec 08, 2015 24.07 24.09 23.69 23.78 330,429 -0.52(-2.15%)
Dec 07, 2015 24.59 25.00 24.11 24.30 522,493 -0.23(-0.95%)
Dec 04, 2015 24.25 24.67 24.14 24.53 391,427 +0.29(+1.19%)
Dec 03, 2015 25.25 25.32 24.21 24.25 338,927 -0.91(-3.60%)
Dec 02, 2015 25.52 26.01 25.05 25.15 473,020 -0.41(-1.61%)
Dec 01, 2015 25.13 25.59 25.13 25.56 1,527,219 +0.53(+2.13%)
Nov 30, 2015 25.21 25.27 24.96 25.03 368,986 -0.06(-0.22%)
Nov 27, 2015 24.78 25.21 24.78 25.09 199,708 +0.22(+0.90%)
Nov 25, 2015 24.83 24.86 24.86 24.86 395,999 +0.09(+0.38%)
Nov 24, 2015 24.34 24.89 24.08 24.77 815,517 +0.21(+0.87%)
Nov 23, 2015 24.81 25.11 24.49 24.56 595,564 -0.34(-1.38%)
Nov 20, 2015 25.05 25.36 24.81 24.90 465,149 -0.01(-0.04%)
Nov 19, 2015 24.87 25.04 24.62 24.91 300,182 -0.02(-0.07%)
Nov 18, 2015 24.72 24.95 24.00 24.93 676,434 +0.31(+1.24%)
Nov 17, 2015 25.69 25.69 24.57 24.62 646,535 -1.04(-4.04%)
Nov 16, 2015 25.01 25.68 25.00 25.66 538,652 +0.57(+2.29%)
Nov 13, 2015 24.53 25.17 24.53 25.08 1,840,066 +0.37(+1.50%)
Nov 12, 2015 25.33 25.58 24.67 24.71 457,139 -0.84(-3.30%)
Nov 11, 2015 25.70 26.06 25.46 25.56 485,123 -0.04(-0.14%)
Nov 10, 2015 25.39 25.63 25.17 25.59 651,240 +0.21(+0.84%)
Nov 09, 2015 26.03 26.20 25.26 25.38 631,033 -0.58(-2.25%)
Nov 06, 2015 24.64 25.99 24.64 25.96 749,308 +1.33(+5.41%)
Nov 05, 2015 24.37 24.85 24.10 24.63 532,018 +0.37(+1.53%)
Nov 04, 2015 24.42 24.46 24.04 24.26 379,584 -0.08(-0.34%)
Nov 03, 2015 24.52 24.63 23.91 24.34 614,191 -0.24(-0.98%)
Nov 02, 2015 23.81 24.73 23.78 24.58 593,656 +0.81(+3.39%)
Oct 30, 2015 24.17 24.32 23.69 23.78 2,297,253 -0.40(-1.65%)
Oct 29, 2015 23.89 24.44 23.89 24.18 352,935 +0.08(+0.35%)
Oct 28, 2015 23.40 24.10 23.40 24.09 675,998 +0.73(+3.13%)
Oct 27, 2015 23.83 23.89 23.20 23.36 389,058 -0.63(-2.62%)
Oct 26, 2015 24.10 24.34 23.91 23.99 373,360 -0.23(-0.96%)
Oct 23, 2015 23.74 24.30 23.49 24.22 467,301 +0.79(+3.36%)
Oct 22, 2015 23.17 23.59 23.16 23.43 355,896 +0.48(+2.10%)
Oct 21, 2015 23.68 23.81 22.91 22.95 472,030 -0.61(-2.59%)
Oct 20, 2015 23.39 23.73 23.25 23.56 368,850 +0.19(+0.83%)
Oct 19, 2015 23.21 23.67 23.21 23.37 473,963 +0.04(+0.16%)
Oct 16, 2015 23.32 23.46 23.04 23.33 427,453 +0.10(+0.44%)
Oct 15, 2015 22.85 23.24 22.72 23.23 346,014 +0.54(+2.37%)
Oct 14, 2015 22.81 23.12 22.47 22.69 521,006 +0.13(+0.57%)
Oct 13, 2015 23.06 23.16 22.51 22.56 415,661 -0.56(-2.44%)
Oct 12, 2015 23.25 23.53 23.03 23.13 424,180 -0.09(-0.40%)
Oct 09, 2015 23.24 23.44 23.11 23.22 514,627 -0.01(-0.04%)
Oct 08, 2015 22.81 23.31 22.68 23.23 471,866 +0.32(+1.41%)
Oct 07, 2015 22.38 22.93 22.38 22.91 538,827 +0.60(+2.70%)
Oct 06, 2015 21.94 22.39 21.85 22.31 808,752 +0.32(+1.47%)
Oct 05, 2015 21.68 22.13 21.44 21.98 383,038 +0.44(+2.02%)
Oct 02, 2015 21.23 21.47 20.88 21.55 481,904 -0.01(-0.04%)
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.