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 (%)
Mar 31, 2021 30.46 31.13 30.10 30.95 839,895 +0.55(+1.81%)
Mar 30, 2021 30.07 30.74 30.07 30.40 333,445 +0.43(+1.44%)
Mar 29, 2021 29.94 30.32 29.19 29.97 527,139 -0.17(-0.55%)
Mar 26, 2021 29.29 30.16 29.04 30.14 523,838 +1.13(+3.89%)
Mar 25, 2021 27.97 29.15 27.63 29.01 424,980 +1.00(+3.58%)
Mar 24, 2021 29.05 29.49 28.00 28.01 417,558 -0.79(-2.73%)
Mar 23, 2021 29.01 29.65 28.51 28.79 632,556 -0.53(-1.81%)
Mar 22, 2021 29.96 30.02 29.16 29.32 740,950 -0.77(-2.54%)
Mar 19, 2021 29.98 30.97 29.23 30.09 2,644,864 -0.18(-0.58%)
Mar 18, 2021 30.59 31.44 30.13 30.26 912,849 -0.13(-0.42%)
Mar 17, 2021 31.06 31.40 30.22 30.39 688,769 -0.50(-1.62%)
Mar 16, 2021 31.01 31.17 30.29 30.89 679,573 -0.24(-0.76%)
Mar 15, 2021 31.60 31.84 30.29 31.13 791,391 -0.74(-2.31%)
Mar 12, 2021 31.59 31.94 31.36 31.86 723,716 +0.70(+2.24%)
Mar 11, 2021 30.84 31.56 30.83 31.17 993,414 +0.28(+0.92%)
Mar 10, 2021 30.14 31.22 29.96 30.88 1,447,273 +1.06(+3.55%)
Mar 09, 2021 30.05 30.29 29.61 29.82 692,608 -0.22(-0.72%)
Mar 08, 2021 29.74 30.72 29.58 30.04 848,631 +0.79(+2.68%)
Mar 05, 2021 28.98 29.29 27.94 29.25 722,799 +0.85(+3.01%)
Mar 04, 2021 28.24 29.66 28.02 28.40 1,183,985 +0.17(+0.59%)
Mar 03, 2021 27.64 28.69 27.60 28.23 1,303,329 +0.79(+2.86%)
Mar 02, 2021 27.57 27.89 27.43 27.45 1,088,353 -0.14(-0.50%)
Mar 01, 2021 27.59 27.80 26.90 27.58 1,585,025 +0.46(+1.70%)
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%)
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.