Skip to main content

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.57 24.60 23.34 24.08 1,281,756 +0.41(+1.72%)
Oct 29, 2020 22.41 23.69 22.00 23.68 1,650,768 +1.14(+5.04%)
Oct 28, 2020 22.90 23.38 22.43 22.54 749,237 -0.99(-4.21%)
Oct 27, 2020 24.09 24.52 23.30 23.53 754,879 -0.58(-2.41%)
Oct 26, 2020 25.04 25.04 23.55 24.11 1,582,614 -1.34(-5.26%)
Oct 23, 2020 26.16 28.14 25.36 25.45 2,750,978 -0.60(-2.31%)
Oct 22, 2020 26.52 26.64 25.97 26.05 710,259 -0.44(-1.65%)
Oct 21, 2020 26.17 26.97 25.92 26.49 1,220,075 +0.27(+1.04%)
Oct 20, 2020 26.54 26.77 26.02 26.22 1,406,641 -0.46(-1.71%)
Oct 19, 2020 27.83 28.18 25.19 26.67 8,718,064 -4.67(-14.89%)
Oct 16, 2020 31.33 31.73 31.05 31.34 879,719 +0.11(+0.34%)
Oct 15, 2020 30.56 31.54 30.46 31.23 684,687 +0.30(+0.97%)
Oct 14, 2020 30.79 31.52 30.78 30.93 938,317 -0.08(-0.25%)
Oct 13, 2020 30.29 31.05 29.94 31.01 1,091,260 +0.45(+1.46%)
Oct 12, 2020 30.37 30.82 30.19 30.56 775,594 +0.32(+1.06%)
Oct 09, 2020 30.42 30.72 30.12 30.24 833,445 +0.20(+0.68%)
Oct 08, 2020 30.26 30.51 29.78 30.04 762,387 -0.05(-0.16%)
Oct 07, 2020 31.03 31.07 29.63 30.09 1,475,835 -0.10(-0.32%)
Oct 06, 2020 30.89 31.59 29.89 30.19 1,584,592 -0.40(-1.30%)
Oct 05, 2020 30.90 31.16 30.19 30.58 2,020,545 -0.22(-0.72%)
Oct 02, 2020 30.35 31.05 29.72 30.81 3,161,878 +0.07(+0.22%)
Oct 01, 2020 32.98 33.23 28.72 30.74 8,482,143 +9.40(+44.07%)
Sep 30, 2020 21.23 21.64 21.05 21.34 680,832 +0.10(+0.46%)
Sep 29, 2020 20.87 21.34 20.61 21.24 667,596 +0.69(+3.35%)
Sep 28, 2020 19.93 20.99 19.93 20.55 611,654 +1.15(+5.95%)
Sep 25, 2020 18.81 19.51 18.80 19.40 552,504 +0.30(+1.58%)
Sep 24, 2020 19.09 19.52 18.49 19.10 611,700 +0.12(+0.61%)
Sep 23, 2020 19.56 20.14 18.97 18.98 518,286 -0.50(-2.59%)
Sep 22, 2020 19.67 20.13 19.26 19.48 654,331 -0.13(-0.64%)
Sep 21, 2020 20.22 20.34 19.05 19.61 809,125 -1.47(-6.95%)
Sep 18, 2020 21.42 21.55 20.84 21.08 1,414,291 -0.17(-0.82%)
Sep 17, 2020 20.81 21.41 20.55 21.25 617,294 -0.10(-0.45%)
Sep 16, 2020 21.06 21.76 20.91 21.35 666,072 +0.29(+1.38%)
Sep 15, 2020 22.17 22.22 21.00 21.06 423,580 -1.02(-4.62%)
Sep 14, 2020 22.39 22.46 22.05 22.07 429,921 -0.03(-0.13%)
Sep 11, 2020 22.43 22.45 22.05 22.10 446,352 -0.31(-1.39%)
Sep 10, 2020 22.89 23.18 22.39 22.41 398,807 -0.33(-1.45%)
Sep 09, 2020 22.96 23.04 22.31 22.74 425,460 +0.18(+0.82%)
Sep 08, 2020 23.50 23.50 22.38 22.56 577,240 -1.29(-5.41%)
Sep 04, 2020 23.79 24.09 23.06 23.85 382,764 +0.68(+2.93%)
Sep 03, 2020 23.56 24.12 22.97 23.17 473,125 -0.21(-0.91%)
Sep 02, 2020 23.21 23.67 22.93 23.38 356,724 +0.16(+0.71%)
Sep 01, 2020 22.92 23.51 22.84 23.22 359,315 +0.02(+0.08%)
Aug 31, 2020 23.98 23.98 23.20 23.20 504,964 -0.71(-2.96%)
Aug 28, 2020 24.38 24.45 23.64 23.91 489,019 -0.07(-0.28%)
Aug 27, 2020 23.73 24.13 23.52 23.98 489,571 +0.45(+1.90%)
Aug 26, 2020 23.81 23.89 23.42 23.53 245,033 -0.35(-1.46%)
Aug 25, 2020 24.42 24.58 23.67 23.88 245,693 -0.03(-0.12%)
Aug 24, 2020 23.27 23.98 23.09 23.91 290,324 +0.94(+4.10%)
Aug 21, 2020 23.17 23.52 22.70 22.97 390,494 -0.41(-1.74%)
Aug 20, 2020 23.65 23.95 23.30 23.37 378,193 -0.60(-2.51%)
Aug 19, 2020 23.34 24.41 23.34 23.98 568,516 +0.22(+0.94%)
Aug 18, 2020 23.95 24.09 23.48 23.75 578,914 -0.15(-0.61%)
Aug 17, 2020 24.44 24.45 23.77 23.90 308,889 -0.72(-2.92%)
Aug 14, 2020 23.85 24.74 23.73 24.62 318,249 +0.49(+2.05%)
Aug 13, 2020 24.13 24.58 23.96 24.12 314,009 -0.48(-1.93%)
Aug 12, 2020 25.66 25.66 24.24 24.60 432,057 -0.29(-1.17%)
Aug 11, 2020 25.75 26.33 24.79 24.89 611,472 -0.03(-0.12%)
Aug 10, 2020 24.49 25.21 24.43 24.92 551,885 +0.67(+2.76%)
Aug 07, 2020 22.55 24.29 22.51 24.25 573,425 +1.40(+6.11%)
Aug 06, 2020 25.33 25.40 22.62 22.85 1,294,028 -3.40(-12.94%)
Aug 05, 2020 25.21 26.51 25.03 26.25 932,846 +1.66(+6.75%)
Aug 04, 2020 25.06 25.14 24.48 24.59 522,812 -0.69(-2.73%)
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.