Skip to main content

American Equity Investment Life (NY: AEL )

56.21 +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 38.89 39.92 38.89 39.88 506,858 +1.13(+2.92%)
May 05, 2023 38.85 39.25 38.36 38.75 516,790 +0.79(+2.08%)
May 04, 2023 38.04 38.35 37.54 37.96 627,350 -0.65(-1.68%)
May 03, 2023 38.92 39.33 38.46 38.61 486,690 -0.15(-0.39%)
May 02, 2023 38.43 38.83 37.83 38.76 486,724 +0.10(+0.26%)
May 01, 2023 38.49 39.45 38.49 38.66 534,897 +0.12(+0.31%)
Apr 28, 2023 37.89 38.99 37.89 38.54 381,094 +0.43(+1.13%)
Apr 27, 2023 37.40 38.57 37.40 38.11 368,033 +0.95(+2.56%)
Apr 26, 2023 36.69 37.53 36.69 37.16 390,469 +0.03(+0.08%)
Apr 25, 2023 36.82 37.42 36.82 37.13 517,983 -0.21(-0.56%)
Apr 24, 2023 37.19 37.73 37.03 37.34 312,841 +0.19(+0.51%)
Apr 21, 2023 37.98 37.98 36.87 37.15 450,355 -0.74(-1.95%)
Apr 20, 2023 38.04 38.30 37.15 37.89 524,918 -0.45(-1.17%)
Apr 19, 2023 37.83 38.45 37.83 38.34 451,226 +0.55(+1.46%)
Apr 18, 2023 37.24 37.82 37.24 37.79 520,395 +0.55(+1.48%)
Apr 17, 2023 36.78 37.27 36.63 37.24 324,071 +0.26(+0.70%)
Apr 14, 2023 37.19 37.42 36.47 36.98 319,805 +0.13(+0.35%)
Apr 13, 2023 36.57 36.97 36.39 36.85 331,019 +0.22(+0.60%)
Apr 12, 2023 37.40 37.55 36.51 36.63 446,960 -0.54(-1.45%)
Apr 11, 2023 37.23 37.64 36.95 37.17 444,327 +0.02(+0.05%)
Apr 10, 2023 36.73 37.44 36.73 37.15 562,103 +0.35(+0.95%)
Apr 06, 2023 36.51 36.89 36.51 36.80 373,836 +0.36(+0.99%)
Apr 05, 2023 35.28 36.57 35.22 36.44 612,854 +0.75(+2.10%)
Apr 04, 2023 36.78 36.97 35.35 35.69 468,786 -0.73(-2.00%)
Apr 03, 2023 36.43 36.83 35.91 36.42 424,991 -0.07(-0.19%)
Mar 31, 2023 36.38 36.72 36.15 36.49 598,165 +0.40(+1.11%)
Mar 30, 2023 36.49 36.67 35.68 36.09 353,807 -0.29(-0.80%)
Mar 29, 2023 36.36 36.65 35.95 36.38 524,121 +0.48(+1.34%)
Mar 28, 2023 36.56 36.88 35.48 35.90 492,144 -0.91(-2.47%)
Mar 27, 2023 36.30 37.17 36.09 36.81 782,089 +1.49(+4.22%)
Mar 24, 2023 34.37 35.48 34.21 35.32 741,880 +0.34(+0.97%)
Mar 23, 2023 35.44 36.08 34.48 34.98 745,010 -0.41(-1.16%)
Mar 22, 2023 35.07 36.15 35.07 35.39 1,211,050 +0.23(+0.65%)
Mar 21, 2023 35.16 35.87 35.10 35.16 769,751 +1.17(+3.44%)
Mar 20, 2023 34.51 35.30 33.88 33.99 1,597,541 +0.87(+2.63%)
Mar 17, 2023 33.24 33.45 32.43 33.12 2,092,027 -0.76(-2.24%)
Mar 16, 2023 32.42 34.46 31.57 33.88 991,204 +0.79(+2.39%)
Mar 15, 2023 32.57 33.26 32.07 33.09 1,226,276 -0.57(-1.69%)
Mar 14, 2023 34.80 34.85 33.36 33.66 1,193,569 +0.57(+1.72%)
Mar 13, 2023 35.81 35.91 32.83 33.09 1,533,867 -4.44(-11.83%)
Mar 10, 2023 38.61 38.90 37.11 37.53 958,870 -1.66(-4.24%)
Mar 09, 2023 40.62 40.65 39.09 39.19 549,955 -1.75(-4.27%)
Mar 08, 2023 40.97 41.46 40.45 40.94 685,080 +0.09(+0.22%)
Mar 07, 2023 41.51 41.70 40.71 40.85 469,479 -0.58(-1.40%)
Mar 06, 2023 42.21 42.23 40.95 41.43 625,403 -0.83(-1.96%)
Mar 03, 2023 41.74 42.62 41.08 42.26 562,609 +0.52(+1.25%)
Mar 02, 2023 41.15 42.03 40.80 41.74 766,249 +0.13(+0.31%)
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.