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 (%)
Sep 30, 2021 29.42 29.76 29.04 29.03 297,788 -0.09(-0.30%)
Sep 29, 2021 28.74 29.17 28.61 29.11 231,902 +0.43(+1.51%)
Sep 28, 2021 29.55 29.82 28.60 28.68 303,600 -0.77(-2.60%)
Sep 27, 2021 28.90 30.04 28.90 29.45 292,631 +0.77(+2.67%)
Sep 24, 2021 28.21 29.10 28.21 28.68 358,960 +0.49(+1.74%)
Sep 23, 2021 27.42 28.39 27.42 28.19 279,111 +1.01(+3.72%)
Sep 22, 2021 27.58 27.83 27.18 27.18 285,833 -0.03(-0.11%)
Sep 21, 2021 27.12 27.46 26.62 27.21 839,497 +0.35(+1.32%)
Sep 20, 2021 28.33 28.53 26.74 26.86 596,647 -2.16(-7.44%)
Sep 17, 2021 28.43 29.49 28.43 29.02 2,569,274 +0.71(+2.50%)
Sep 16, 2021 28.68 28.92 28.10 28.31 387,806 -0.30(-1.06%)
Sep 15, 2021 28.86 29.07 28.27 28.61 431,389 -0.35(-1.22%)
Sep 14, 2021 29.91 30.03 28.85 28.97 347,754 -0.81(-2.74%)
Sep 13, 2021 29.60 29.90 29.37 29.78 395,201 +0.39(+1.34%)
Sep 10, 2021 30.11 30.24 29.38 29.39 299,417 -0.57(-1.90%)
Sep 09, 2021 30.12 30.61 29.96 29.96 348,255 -0.19(-0.62%)
Sep 08, 2021 31.56 31.84 30.03 30.14 325,690 -1.61(-5.07%)
Sep 07, 2021 31.60 31.98 31.37 31.75 453,875 +0.00(+0.00%)
Sep 03, 2021 31.55 31.81 30.98 31.75 438,121 +0.07(+0.22%)
Sep 02, 2021 31.93 32.08 31.60 31.69 219,226 -0.15(-0.46%)
Sep 01, 2021 31.35 31.92 30.62 31.83 329,616 +0.73(+2.34%)
Aug 31, 2021 31.14 31.59 31.03 31.11 349,914 -0.12(-0.38%)
Aug 30, 2021 31.10 31.36 30.56 31.22 344,706 +0.19(+0.60%)
Aug 27, 2021 30.84 31.41 30.75 31.04 278,438 +0.14(+0.44%)
Aug 26, 2021 31.70 31.87 30.88 30.90 202,116 -0.72(-2.27%)
Aug 25, 2021 31.81 32.02 31.60 31.62 230,011 -0.22(-0.68%)
Aug 24, 2021 31.69 32.22 31.63 31.83 192,139 +0.15(+0.46%)
Aug 23, 2021 31.97 32.29 31.67 31.69 271,751 -0.23(-0.71%)
Aug 20, 2021 31.12 31.96 31.12 31.91 292,802 +0.71(+2.26%)
Aug 19, 2021 31.01 31.56 30.75 31.21 317,310 -0.31(-1.00%)
Aug 18, 2021 31.58 31.93 31.22 31.52 227,440 -0.06(-0.19%)
Aug 17, 2021 31.42 32.13 31.20 31.58 219,386 -0.34(-1.08%)
Aug 16, 2021 32.33 32.47 31.79 31.92 202,350 -0.66(-2.02%)
Aug 13, 2021 32.66 32.68 32.39 32.58 153,168 -0.12(-0.36%)
Aug 12, 2021 32.79 32.81 32.17 32.70 330,129 +0.04(+0.12%)
Aug 11, 2021 33.04 33.06 32.38 32.66 302,252 -0.14(-0.42%)
Aug 10, 2021 32.57 33.17 32.47 32.80 266,729 +0.18(+0.54%)
Aug 09, 2021 32.16 32.67 32.00 32.62 271,292 +0.43(+1.34%)
Aug 06, 2021 31.85 32.28 31.35 32.19 391,824 +1.28(+4.13%)
Aug 05, 2021 31.25 31.62 30.83 30.91 382,933 -0.03(-0.10%)
Aug 04, 2021 31.41 31.64 30.90 30.94 185,134 -0.96(-3.02%)
Aug 03, 2021 31.29 31.91 30.71 31.90 587,138 +0.60(+1.91%)
Aug 02, 2021 31.55 32.35 31.25 31.30 252,465 -0.20(-0.62%)
Jul 30, 2021 31.41 32.14 31.41 31.50 239,154 -0.18(-0.56%)
Jul 29, 2021 31.79 32.15 31.42 31.68 259,385 +0.23(+0.72%)
Jul 28, 2021 31.33 31.72 30.73 31.45 315,687 +0.26(+0.82%)
Jul 27, 2021 30.96 31.53 30.90 31.20 198,607 -0.19(-0.59%)
Jul 26, 2021 31.31 31.74 31.14 31.38 239,536 +0.17(+0.53%)
Jul 23, 2021 30.76 31.23 30.58 31.21 244,908 +0.79(+2.58%)
Jul 22, 2021 30.94 30.94 30.00 30.43 310,733 -0.72(-2.30%)
Jul 21, 2021 30.77 31.54 30.77 31.15 418,599 +0.81(+2.69%)
Jul 20, 2021 29.37 30.85 29.27 30.33 642,736 +0.79(+2.69%)
Jul 19, 2021 29.52 29.94 29.24 29.54 649,729 -0.90(-2.97%)
Jul 16, 2021 30.87 30.87 30.19 30.44 477,806 -0.15(-0.48%)
Jul 15, 2021 30.01 30.82 30.00 30.59 381,524 +0.28(+0.94%)
Jul 14, 2021 30.51 30.73 29.99 30.30 299,295 -0.11(-0.36%)
Jul 13, 2021 30.64 30.75 30.15 30.41 590,589 -0.50(-1.62%)
Jul 12, 2021 30.07 30.95 29.78 30.91 256,420 +0.55(+1.81%)
Jul 09, 2021 30.27 30.73 30.06 30.36 537,218 +0.52(+1.74%)
Jul 08, 2021 29.59 30.11 29.47 29.84 959,990 -0.54(-1.78%)
Jul 07, 2021 29.94 30.46 29.94 30.38 450,312 +0.16(+0.52%)
Jul 06, 2021 30.94 31.05 29.77 30.22 414,001 -0.85(-2.75%)
Jul 02, 2021 31.91 32.00 31.01 31.08 304,865 -0.75(-2.34%)
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.