Skip to main content

American Equity Investment Life (NY: AEL )

56.21 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.13 32.34 31.68 31.73 365,953 -0.51(-1.58%)
Jun 29, 2021 32.13 32.54 31.87 32.24 486,894 +0.32(+1.02%)
Jun 28, 2021 32.81 32.81 31.49 31.91 593,905 -0.97(-2.96%)
Jun 25, 2021 32.21 33.06 32.04 32.88 1,761,573 +0.86(+2.70%)
Jun 24, 2021 31.45 32.39 31.18 32.02 608,444 +0.66(+2.10%)
Jun 23, 2021 31.73 32.22 31.32 31.36 811,749 -0.33(-1.05%)
Jun 22, 2021 31.16 31.91 30.93 31.70 764,389 +0.48(+1.54%)
Jun 21, 2021 30.31 31.34 30.31 31.21 750,864 +1.17(+3.89%)
Jun 18, 2021 30.91 31.03 29.90 30.05 1,421,507 -1.28(-4.07%)
Jun 17, 2021 32.69 32.75 31.16 31.32 890,972 -1.19(-3.65%)
Jun 16, 2021 31.87 32.66 31.67 32.51 939,855 +0.53(+1.66%)
Jun 15, 2021 31.34 32.46 30.76 31.98 868,459 +0.70(+2.23%)
Jun 14, 2021 31.14 31.70 31.05 31.28 792,503 +0.02(+0.06%)
Jun 11, 2021 31.28 31.46 30.88 31.26 559,219 +0.07(+0.22%)
Jun 10, 2021 32.07 32.32 31.19 31.20 555,977 -0.49(-1.55%)
Jun 09, 2021 31.92 32.07 31.59 31.69 573,554 -0.29(-0.92%)
Jun 08, 2021 31.61 32.25 31.37 31.98 552,792 +0.22(+0.68%)
Jun 07, 2021 31.23 31.78 31.02 31.76 943,149 +0.48(+1.54%)
Jun 04, 2021 31.08 31.31 30.96 31.28 495,948 +0.09(+0.28%)
Jun 03, 2021 30.95 31.56 30.90 31.20 576,535 +0.15(+0.47%)
Jun 02, 2021 30.94 31.15 30.70 31.05 603,170 +0.27(+0.89%)
Jun 01, 2021 30.14 31.01 29.97 30.77 663,916 +0.83(+2.79%)
May 28, 2021 30.07 30.13 29.61 29.94 349,290 +0.03(+0.10%)
May 27, 2021 29.61 30.20 29.61 29.91 601,559 +0.73(+2.49%)
May 26, 2021 28.64 29.49 28.64 29.18 484,423 +0.51(+1.78%)
May 25, 2021 29.55 30.02 28.67 28.67 668,298 -0.78(-2.63%)
May 24, 2021 30.68 30.68 29.42 29.45 719,326 -1.28(-4.15%)
May 21, 2021 30.73 31.00 30.44 30.72 208,555 +0.38(+1.26%)
May 20, 2021 31.32 31.44 30.17 30.34 301,921 -1.26(-3.98%)
May 19, 2021 30.40 31.77 30.20 31.60 573,300 +0.82(+2.68%)
May 18, 2021 31.17 31.54 30.77 30.77 419,514 -0.37(-1.20%)
May 17, 2021 30.39 31.30 30.28 31.15 374,301 +0.52(+1.70%)
May 14, 2021 30.47 30.88 30.21 30.63 483,447 +0.34(+1.13%)
May 13, 2021 29.13 30.48 29.07 30.28 706,828 +1.08(+3.70%)
May 12, 2021 29.76 30.04 29.03 29.20 529,155 -0.52(-1.75%)
May 11, 2021 30.31 30.44 29.60 29.72 453,495 -1.00(-3.26%)
May 10, 2021 31.03 31.34 30.66 30.72 461,150 -0.37(-1.20%)
May 07, 2021 30.44 31.21 30.44 31.10 291,254 +0.18(+0.57%)
May 06, 2021 31.16 31.16 29.79 30.92 320,743 -0.02(-0.06%)
May 05, 2021 30.78 31.08 30.42 30.94 288,877 +0.06(+0.19%)
May 04, 2021 31.02 31.32 30.33 30.88 279,481 -0.23(-0.73%)
May 03, 2021 30.87 31.42 30.87 31.11 618,419 +0.70(+2.29%)
Apr 30, 2021 30.71 31.02 30.32 30.41 460,065 -0.55(-1.78%)
Apr 29, 2021 31.12 31.41 30.86 30.96 316,607 +0.15(+0.48%)
Apr 28, 2021 31.26 31.41 30.77 30.81 190,745 -0.26(-0.82%)
Apr 27, 2021 30.75 31.07 30.53 31.07 366,315 +0.26(+0.86%)
Apr 26, 2021 31.37 31.68 30.79 30.80 267,410 -0.38(-1.23%)
Apr 23, 2021 30.30 31.47 30.23 31.19 387,326 +0.91(+3.02%)
Apr 22, 2021 30.90 30.91 30.22 30.27 306,019 -0.63(-2.03%)
Apr 21, 2021 30.51 31.07 30.26 30.90 315,484 +0.28(+0.93%)
Apr 20, 2021 31.40 31.48 30.44 30.62 670,578 -0.82(-2.62%)
Apr 19, 2021 31.29 31.57 31.19 31.44 397,370 +0.10(+0.31%)
Apr 16, 2021 31.60 31.60 31.10 31.34 415,036 +0.23(+0.73%)
Apr 15, 2021 31.09 31.16 30.73 31.12 502,121 +0.30(+0.99%)
Apr 14, 2021 30.77 31.28 30.62 30.81 448,829 +0.08(+0.26%)
Apr 13, 2021 30.53 30.90 30.23 30.73 418,011 +0.07(+0.22%)
Apr 12, 2021 30.78 30.93 30.53 30.67 213,648 +0.03(+0.10%)
Apr 09, 2021 30.64 31.01 30.36 30.64 305,114 -0.01(-0.03%)
Apr 08, 2021 31.54 31.54 30.49 30.65 477,855 -1.00(-3.16%)
Apr 07, 2021 31.30 31.97 31.29 31.65 562,274 +0.33(+1.07%)
Apr 06, 2021 31.91 31.92 31.26 31.31 533,603 -0.62(-1.94%)
Apr 05, 2021 31.72 31.99 31.25 31.93 630,585 +0.51(+1.62%)
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.