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 (%)
Feb 26, 2021 26.76 27.31 25.73 27.12 964,343 +0.23(+0.84%)
Feb 25, 2021 27.68 27.86 26.41 26.90 813,796 -0.54(-1.97%)
Feb 24, 2021 27.63 28.23 27.13 27.44 1,350,280 -0.09(-0.32%)
Feb 23, 2021 28.45 28.86 27.48 27.52 924,966 -0.80(-2.84%)
Feb 22, 2021 28.04 29.01 28.01 28.33 821,302 +0.16(+0.56%)
Feb 19, 2021 28.34 28.57 27.89 28.17 488,793 -0.04(-0.14%)
Feb 18, 2021 28.47 28.78 27.68 28.21 947,577 -1.02(-3.49%)
Feb 17, 2021 29.21 29.69 29.08 29.23 317,265 -0.16(-0.53%)
Feb 16, 2021 29.31 30.18 29.31 29.39 447,216 +0.12(+0.40%)
Feb 12, 2021 29.16 29.84 28.70 29.27 384,983 -0.11(-0.37%)
Feb 11, 2021 29.63 29.88 28.78 29.38 661,299 -0.13(-0.43%)
Feb 10, 2021 29.82 30.16 29.45 29.51 1,021,788 -0.24(-0.79%)
Feb 09, 2021 29.70 30.07 29.47 29.74 587,030 -0.16(-0.53%)
Feb 08, 2021 29.47 29.97 29.36 29.90 802,173 +0.66(+2.25%)
Feb 05, 2021 29.98 29.99 28.90 29.24 639,975 -0.26(-0.87%)
Feb 04, 2021 29.43 29.99 29.33 29.50 815,424 +0.18(+0.60%)
Feb 03, 2021 29.45 29.73 29.06 29.32 670,751 -0.21(-0.70%)
Feb 02, 2021 29.42 29.83 29.20 29.53 785,696 +0.44(+1.52%)
Feb 01, 2021 28.84 29.43 28.47 29.08 502,237 +0.43(+1.51%)
Jan 29, 2021 28.94 29.03 28.16 28.65 747,758 -0.41(-1.42%)
Jan 28, 2021 29.07 29.61 28.76 29.07 963,205 +0.33(+1.16%)
Jan 27, 2021 28.39 29.04 28.01 28.73 588,820 -0.46(-1.58%)
Jan 26, 2021 29.48 29.68 28.99 29.19 496,640 +0.14(+0.47%)
Jan 25, 2021 28.85 29.48 28.58 29.06 581,294 -0.29(-1.00%)
Jan 22, 2021 29.18 29.49 28.77 29.35 461,185 -0.27(-0.90%)
Jan 21, 2021 29.80 30.21 29.46 29.61 1,089,841 -0.29(-0.98%)
Jan 20, 2021 30.03 30.29 29.72 29.91 467,805 -0.16(-0.52%)
Jan 19, 2021 30.25 30.34 29.49 30.07 532,989 +0.13(+0.43%)
Jan 15, 2021 29.47 30.26 29.13 29.94 738,895 -0.04(-0.13%)
Jan 14, 2021 29.49 30.35 29.46 29.98 908,470 +0.70(+2.38%)
Jan 13, 2021 29.07 29.46 28.75 29.28 776,443 -0.20(-0.67%)
Jan 12, 2021 29.50 29.84 29.29 29.48 943,829 +0.15(+0.50%)
Jan 11, 2021 28.58 29.64 28.56 29.33 1,216,858 +0.19(+0.64%)
Jan 08, 2021 29.88 29.93 28.62 29.14 1,230,847 -0.60(-2.01%)
Jan 07, 2021 29.45 29.90 29.02 29.74 1,348,045 +0.98(+3.41%)
Jan 06, 2021 27.33 29.44 27.31 28.76 1,644,740 +2.01(+7.52%)
Jan 05, 2021 26.28 27.12 26.21 26.75 661,157 +0.52(+1.98%)
Jan 04, 2021 27.28 27.48 26.12 26.23 739,271 -0.92(-3.40%)
Dec 31, 2020 27.15 27.15 27.15 675,989 +0.18(+0.66%)
Dec 30, 2020 27.03 27.64 26.95 26.97 675,989 +0.16(+0.59%)
Dec 29, 2020 26.89 27.18 26.59 26.82 443,176 -0.05(-0.18%)
Dec 28, 2020 27.39 27.73 26.84 26.87 436,491 -0.16(-0.58%)
Dec 24, 2020 27.12 27.34 26.73 27.02 298,899 -0.09(-0.33%)
Dec 23, 2020 26.87 27.48 26.80 27.11 499,294 +0.59(+2.22%)
Dec 22, 2020 26.74 26.98 26.37 26.52 381,299 -0.27(-1.03%)
Dec 21, 2020 26.68 26.87 26.12 26.80 1,261,912 +0.04(+0.15%)
Dec 18, 2020 27.43 27.63 26.70 26.76 1,589,037 -0.68(-2.47%)
Dec 17, 2020 27.45 27.61 26.85 27.44 704,747 +0.04(+0.14%)
Dec 16, 2020 27.34 27.65 27.14 27.40 1,670,939 +0.20(+0.72%)
Dec 15, 2020 26.81 27.41 26.49 27.20 2,277,643 +0.94(+3.59%)
Dec 14, 2020 27.03 27.11 26.26 26.26 2,017,687 -0.37(-1.40%)
Dec 11, 2020 26.53 26.79 26.21 26.63 2,088,834 -0.32(-1.20%)
Dec 10, 2020 26.79 27.34 26.63 26.95 1,487,738 -0.23(-0.83%)
Dec 09, 2020 27.75 27.98 27.04 27.18 1,730,150 -0.35(-1.28%)
Dec 08, 2020 27.14 27.67 27.01 27.53 2,060,741 +0.07(+0.25%)
Dec 07, 2020 27.79 28.15 27.22 27.47 1,809,635 -0.31(-1.13%)
Dec 04, 2020 27.23 27.81 27.05 27.78 1,572,330 +0.89(+3.32%)
Dec 03, 2020 26.93 27.48 26.64 26.89 5,766,741 -0.04(-0.15%)
Dec 02, 2020 26.37 27.19 26.18 26.93 1,454,003 +0.44(+1.67%)
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.