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, 2021 38.50 39.14 38.37 38.56 218,735 -0.03(-0.08%)
Dec 30, 2021 38.66 39.18 38.49 38.59 199,864 -0.03(-0.08%)
Dec 29, 2021 38.31 38.76 38.20 38.62 130,263 +0.16(+0.41%)
Dec 28, 2021 38.97 39.51 38.43 38.47 209,231 -0.35(-0.89%)
Dec 27, 2021 38.22 38.87 37.98 38.81 217,462 +0.60(+1.58%)
Dec 23, 2021 38.33 38.58 37.91 38.21 160,939 +0.26(+0.68%)
Dec 22, 2021 37.89 38.35 37.71 37.95 277,324 +0.11(+0.29%)
Dec 21, 2021 36.06 38.04 35.88 37.84 326,342 +2.26(+6.35%)
Dec 20, 2021 35.90 36.07 34.88 35.58 350,926 -0.93(-2.55%)
Dec 17, 2021 36.38 37.02 35.88 36.51 1,047,436 -0.08(-0.22%)
Dec 16, 2021 37.14 37.28 35.81 36.59 426,708 -0.24(-0.65%)
Dec 15, 2021 36.59 37.02 35.57 36.83 301,923 +0.59(+1.64%)
Dec 14, 2021 35.86 36.72 35.58 36.24 478,087 +0.46(+1.27%)
Dec 13, 2021 36.11 36.12 35.39 35.78 279,907 -0.67(-1.85%)
Dec 10, 2021 36.08 36.48 35.65 36.45 415,042 +0.46(+1.27%)
Dec 09, 2021 35.04 36.19 35.04 36.00 262,152 +0.54(+1.51%)
Dec 08, 2021 35.59 35.92 35.46 35.46 234,611 -0.09(-0.25%)
Dec 07, 2021 35.51 36.13 35.38 35.55 482,350 +0.31(+0.87%)
Dec 06, 2021 34.66 36.05 34.50 35.24 282,427 +1.31(+3.85%)
Dec 03, 2021 35.14 35.29 33.66 33.94 602,331 -1.02(-2.92%)
Dec 02, 2021 34.03 35.23 33.99 34.96 282,715 +1.28(+3.80%)
Dec 01, 2021 34.66 35.15 33.67 33.68 452,133 +0.36(+1.07%)
Nov 30, 2021 33.14 33.58 32.61 33.32 803,065 -0.35(-1.03%)
Nov 29, 2021 34.83 34.83 33.27 33.67 348,846 -0.66(-1.93%)
Nov 26, 2021 34.61 34.62 33.23 34.33 303,372 -1.38(-3.86%)
Nov 24, 2021 35.61 36.06 35.58 35.71 211,530 -0.27(-0.76%)
Nov 23, 2021 35.86 36.50 35.86 35.99 264,681 -0.02(-0.05%)
Nov 22, 2021 35.45 36.54 34.91 36.01 410,733 +1.67(+4.86%)
Nov 19, 2021 34.32 35.07 34.29 34.34 253,302 -0.59(-1.69%)
Nov 18, 2021 36.01 34.95 34.39 34.93 519,639 -0.98(-2.73%)
Nov 17, 2021 35.50 36.16 35.20 35.91 547,657 +0.08(+0.22%)
Nov 16, 2021 36.78 36.78 35.60 35.83 396,233 -0.80(-2.17%)
Nov 15, 2021 36.91 37.72 36.55 36.62 361,354 +0.04(+0.11%)
Nov 12, 2021 36.95 36.95 36.07 36.58 794,129 -0.40(-1.09%)
Nov 11, 2021 36.13 37.40 36.13 36.99 475,572 +1.20(+3.35%)
Nov 10, 2021 34.48 35.79 521,711 +1.38(+4.02%)
Nov 09, 2021 34.49 34.49 33.46 34.41 378,409 +0.61(+1.80%)
Nov 08, 2021 34.24 34.49 33.41 33.80 245,032 -0.12(-0.35%)
Nov 05, 2021 33.68 34.34 33.47 33.91 388,207 +0.84(+2.55%)
Nov 04, 2021 33.51 33.59 32.63 33.07 239,061 -0.56(-1.66%)
Nov 03, 2021 33.29 33.91 33.23 33.63 222,703 +0.33(+1.00%)
Nov 02, 2021 32.68 33.38 32.46 33.30 180,520 +0.36(+1.10%)
Nov 01, 2021 31.47 33.02 31.57 32.93 283,734 +1.65(+5.27%)
Oct 29, 2021 32.30 32.30 31.19 31.28 246,260 -1.01(-3.13%)
Oct 28, 2021 32.18 32.37 31.97 32.29 232,176 +0.38(+1.20%)
Oct 27, 2021 32.90 32.96 31.89 31.91 179,777 -1.17(-3.53%)
Oct 26, 2021 33.49 33.07 33.08 192,501 -0.29(-0.88%)
Oct 25, 2021 33.14 33.41 32.87 33.37 156,477 +0.14(+0.41%)
Oct 22, 2021 33.16 33.35 32.88 33.24 189,854 +0.14(+0.42%)
Oct 21, 2021 32.59 33.12 32.52 33.10 241,442 +0.51(+1.57%)
Oct 20, 2021 32.69 32.69 32.26 32.59 262,118 +0.02(+0.06%)
Oct 19, 2021 31.96 32.61 31.53 32.57 386,201 +0.87(+2.76%)
Oct 18, 2021 31.18 31.98 31.18 31.70 232,892 +0.30(+0.97%)
Oct 15, 2021 32.39 32.39 31.35 31.39 287,529 -0.25(-0.78%)
Oct 14, 2021 31.60 31.66 31.19 31.64 179,564 +0.39(+1.26%)
Oct 13, 2021 30.93 31.32 30.21 31.24 172,573 +0.38(+1.24%)
Oct 12, 2021 30.94 31.32 30.72 30.86 144,400 +0.09(+0.29%)
Oct 11, 2021 30.97 31.31 30.76 30.77 160,463 -0.17(-0.54%)
Oct 08, 2021 30.29 31.00 30.11 30.94 249,642 +0.40(+1.32%)
Oct 07, 2021 30.50 31.11 30.42 30.54 230,529 +0.39(+1.30%)
Oct 06, 2021 29.92 30.31 29.53 30.14 204,962 -0.11(-0.36%)
Oct 05, 2021 29.59 30.36 29.32 30.25 369,818 +0.73(+2.46%)
Oct 04, 2021 29.45 30.03 29.41 29.53 225,458 -0.02(-0.07%)
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.