American Equity Investment Life (NY: AEL )

32.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 31.76 32.58 31.76 32.29 228,607 +0.31(+0.97%)
Oct 15, 2021 33.00 33.00 31.94 31.98 282,239 -0.25(-0.78%)
Oct 14, 2021 32.19 32.25 31.77 32.23 176,261 +0.40(+1.26%)
Oct 13, 2021 31.51 31.91 30.78 31.83 169,398 +0.39(+1.24%)
Oct 12, 2021 31.52 31.91 31.30 31.44 141,744 +0.09(+0.29%)
Oct 11, 2021 31.55 31.90 31.34 31.35 157,511 -0.17(-0.54%)
Oct 08, 2021 30.86 31.58 30.67 31.52 245,049 +0.41(+1.32%)
Oct 07, 2021 31.07 31.69 30.99 31.11 226,288 +0.40(+1.30%)
Oct 06, 2021 30.48 30.88 30.08 30.71 201,191 -0.11(-0.36%)
Oct 05, 2021 30.14 30.93 29.87 30.82 363,014 +0.74(+2.46%)
Oct 04, 2021 30.00 30.59 29.96 30.08 221,310 -0.02(-0.07%)
Oct 01, 2021 29.50 30.48 29.46 30.10 291,712 +0.53(+1.79%)
Sep 30, 2021 29.97 30.32 29.58 29.57 292,309 -0.09(-0.30%)
Sep 29, 2021 29.28 29.72 29.15 29.66 227,636 +0.44(+1.51%)
Sep 28, 2021 30.10 30.38 29.14 29.22 298,014 -0.78(-2.60%)
Sep 27, 2021 29.44 30.60 29.44 30.00 287,247 +0.78(+2.67%)
Sep 24, 2021 28.74 29.65 28.74 29.22 352,356 +0.50(+1.74%)
Sep 23, 2021 27.93 28.92 27.93 28.72 273,976 +1.03(+3.72%)
Sep 22, 2021 28.10 28.35 27.69 27.69 280,574 -0.03(-0.11%)
Sep 21, 2021 27.63 27.97 27.12 27.72 824,051 +0.36(+1.32%)
Sep 20, 2021 28.86 29.06 27.24 27.36 585,669 -2.20(-7.44%)
Sep 17, 2021 28.96 30.04 28.96 29.56 2,522,000 +0.72(+2.50%)
Sep 16, 2021 29.22 29.46 28.63 28.84 380,671 -0.31(-1.06%)
Sep 15, 2021 29.40 29.62 28.80 29.15 423,452 -0.36(-1.22%)
Sep 14, 2021 30.47 30.59 29.39 29.51 341,356 -0.83(-2.74%)
Sep 13, 2021 30.15 30.46 29.92 30.34 387,930 +0.40(+1.34%)
Sep 10, 2021 30.67 30.81 29.93 29.94 293,908 -0.58(-1.90%)
Sep 09, 2021 30.68 31.18 30.52 30.52 341,848 -0.19(-0.62%)
Sep 08, 2021 32.15 32.44 30.59 30.71 319,698 -1.64(-5.07%)
Sep 07, 2021 32.19 32.58 31.96 32.35 445,524 +0.00(+0.00%)
Sep 03, 2021 32.14 32.41 31.56 32.35 430,060 +0.07(+0.22%)
Sep 02, 2021 32.53 32.68 32.19 32.28 215,193 -0.15(-0.46%)
Sep 01, 2021 31.94 32.52 31.19 32.43 323,552 +0.74(+2.34%)
Aug 31, 2021 31.72 32.18 31.61 31.69 343,476 -0.12(-0.38%)
Aug 30, 2021 31.68 31.95 31.13 31.81 338,364 +0.19(+0.60%)
Aug 27, 2021 31.42 32.00 31.33 31.62 273,315 +0.14(+0.44%)
Aug 26, 2021 32.29 32.47 31.46 31.48 198,398 -0.73(-2.27%)
Aug 25, 2021 32.41 32.62 32.19 32.21 225,779 -0.22(-0.68%)
Aug 24, 2021 32.28 32.82 32.22 32.43 188,604 +0.15(+0.46%)
Aug 23, 2021 32.57 32.90 32.26 32.28 266,751 -0.23(-0.71%)
Aug 20, 2021 31.70 32.56 31.70 32.51 287,415 +0.72(+2.26%)
Aug 19, 2021 31.59 32.15 31.33 31.79 311,472 -0.32(-1.00%)
Aug 18, 2021 32.17 32.53 31.81 32.11 223,256 -0.06(-0.19%)
Aug 17, 2021 32.01 32.73 31.78 32.17 215,350 -0.35(-1.08%)
Aug 16, 2021 32.94 33.08 32.39 32.52 198,627 -0.67(-2.02%)
Aug 13, 2021 33.27 33.29 33.00 33.19 150,350 -0.12(-0.36%)
Aug 12, 2021 33.40 33.42 32.77 33.31 324,055 +0.04(+0.12%)
Aug 11, 2021 33.66 33.68 32.99 33.27 296,691 -0.14(-0.42%)
Aug 10, 2021 33.18 33.79 33.08 33.41 261,822 +0.18(+0.54%)
Aug 09, 2021 32.76 33.28 32.60 33.23 266,301 +0.44(+1.34%)
Aug 06, 2021 32.45 32.89 31.94 32.79 384,615 +1.30(+4.13%)
Aug 05, 2021 31.84 32.21 31.41 31.49 375,888 -0.03(-0.10%)
Aug 04, 2021 32.00 32.24 31.48 31.52 181,728 -0.98(-3.02%)
Aug 03, 2021 31.88 32.51 31.29 32.50 576,335 +0.61(+1.91%)
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.