American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.42 32.48 31.37 31.44 522,864 -0.90(-2.77%)
Jan 30, 2018 33.34 33.34 32.31 32.33 885,978 -1.49(-4.39%)
Jan 29, 2018 33.67 34.09 33.57 33.82 599,928 +0.15(+0.45%)
Jan 26, 2018 33.68 33.81 33.12 33.67 368,530 +0.07(+0.20%)
Jan 25, 2018 33.37 33.61 32.97 33.60 522,818 +0.45(+1.35%)
Jan 24, 2018 33.49 33.56 32.96 33.15 456,123 -0.10(-0.29%)
Jan 23, 2018 33.06 33.40 32.83 33.25 390,724 +0.19(+0.58%)
Jan 22, 2018 32.68 33.19 32.55 33.06 467,000 +0.35(+1.08%)
Jan 19, 2018 32.26 32.74 31.98 32.71 503,079 +0.51(+1.60%)
Jan 18, 2018 32.78 33.01 32.14 32.19 754,844 -0.52(-1.60%)
Jan 17, 2018 32.19 32.85 32.01 32.71 432,671 +0.65(+2.02%)
Jan 16, 2018 32.59 32.86 31.98 32.07 821,463 -0.29(-0.88%)
Jan 12, 2018 32.35 32.35 32.35 0 -0.39(-1.19%)
Jan 11, 2018 31.50 32.76 31.48 32.74 929,018 +1.49(+4.75%)
Jan 10, 2018 30.66 31.74 30.56 31.26 909,575 +0.47(+1.52%)
Jan 09, 2018 30.35 30.97 30.18 30.79 1,041,120 +0.71(+2.38%)
Jan 08, 2018 30.41 30.41 29.87 30.08 551,895 -0.29(-0.94%)
Jan 05, 2018 30.28 30.38 29.84 30.36 615,501 +0.29(+0.95%)
Jan 04, 2018 29.61 30.34 29.48 30.08 613,883 +0.72(+2.47%)
Jan 03, 2018 29.33 29.59 29.02 29.35 457,487 -0.01(-0.03%)
Jan 02, 2018 29.57 29.85 29.18 29.36 501,467 +0.09(+0.29%)
Dec 29, 2017 29.28 29.28 29.28 0 -0.55(-1.85%)
Dec 28, 2017 30.22 30.29 29.71 29.83 525,820 -0.36(-1.20%)
Dec 27, 2017 30.38 30.53 30.09 30.19 302,818 -0.23(-0.75%)
Dec 26, 2017 30.56 30.72 30.27 30.42 284,187 -0.19(-0.62%)
Dec 22, 2017 30.91 30.93 30.31 30.61 280,862 -0.07(-0.22%)
Dec 21, 2017 30.39 30.86 30.32 30.68 342,482 +0.38(+1.26%)
Dec 20, 2017 30.49 30.49 30.01 30.30 498,668 +0.13(+0.44%)
Dec 19, 2017 30.06 30.27 29.89 30.16 560,207 +0.17(+0.57%)
Dec 18, 2017 30.50 30.74 29.71 29.99 750,257 -0.05(-0.16%)
Dec 15, 2017 29.63 30.30 29.57 30.04 1,219,826 +0.50(+1.68%)
Dec 14, 2017 29.93 30.05 29.31 29.54 736,248 -0.20(-0.67%)
Dec 13, 2017 30.64 30.88 29.71 29.74 559,425 -0.95(-3.10%)
Dec 12, 2017 30.77 30.99 30.42 30.70 555,613 +0.02(+0.06%)
Dec 11, 2017 30.63 30.82 30.52 30.68 568,391 +0.06(+0.19%)
Dec 08, 2017 30.37 30.62 30.13 30.62 420,754 +0.56(+1.87%)
Dec 07, 2017 29.62 30.33 29.60 30.06 752,267 +0.34(+1.15%)
Dec 06, 2017 29.95 30.25 29.58 29.71 761,722 -0.08(-0.26%)
Dec 05, 2017 30.38 30.65 29.70 29.79 779,590 -0.51(-1.67%)
Dec 04, 2017 30.34 30.42 30.32 30.30 1,109,753 +0.76(+2.58%)
Dec 01, 2017 30.34 30.34 28.98 29.53 886,019 -0.70(-2.30%)
Nov 30, 2017 30.76 30.96 30.12 30.23 705,069 -0.28(-0.91%)
Nov 29, 2017 29.78 30.89 29.78 30.50 789,042 +0.93(+3.16%)
Nov 28, 2017 29.26 29.58 28.79 29.57 698,857 +0.87(+3.02%)
Nov 27, 2017 28.86 29.09 28.65 28.70 643,786 -0.10(-0.36%)
Nov 24, 2017 29.20 29.20 28.75 28.81 406,173 -0.30(-1.04%)
Nov 22, 2017 28.94 29.17 28.86 29.11 550,960 +0.28(+0.98%)
Nov 21, 2017 28.14 28.97 28.11 28.83 938,729 +0.79(+2.83%)
Nov 20, 2017 28.09 28.22 27.87 28.03 654,690 +0.06(+0.20%)
Nov 17, 2017 27.86 28.05 27.67 27.98 468,286 -0.02(-0.07%)
Nov 16, 2017 27.26 28.22 27.05 28.00 895,616 +1.08(+4.00%)
Nov 15, 2017 26.81 27.29 26.50 26.92 2,630,102 +0.00(+0.00%)
Nov 14, 2017 26.92 27.21 26.78 26.92 618,950 -0.02(-0.07%)
Nov 13, 2017 26.85 27.53 26.75 26.94 1,848,384 +0.02(+0.07%)
Nov 10, 2017 26.92 26.98 26.67 26.92 553,961 +0.00(+0.00%)
Nov 09, 2017 26.92 27.04 26.66 26.92 844,214 +0.00(+0.00%)
Nov 08, 2017 27.91 27.91 26.84 26.92 960,343 -0.94(-3.36%)
Nov 07, 2017 28.43 29.33 27.77 27.85 1,502,598 +0.41(+1.48%)
Nov 06, 2017 27.96 28.04 27.39 27.45 1,148,227 -0.56(-1.99%)
Nov 03, 2017 27.64 28.06 27.64 28.00 618,474 +0.16(+0.58%)
Nov 02, 2017 27.92 28.34 27.52 27.84 901,321 -0.03(-0.10%)
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.