American Equity Investment Life (NY: AEL )

55.33 -0.11 (-0.20%)
Official Closing Price Updated: 4:10 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 55.37 55.55 55.30 55.33 229,784 -0.11(-0.20%)
Feb 26, 2024 55.44 55.54 55.43 55.44 290,065 -0.14(-0.25%)
Feb 23, 2024 55.48 55.69 55.42 55.58 386,344 +0.16(+0.29%)
Feb 22, 2024 55.21 55.46 55.21 55.42 343,486 +0.18(+0.33%)
Feb 21, 2024 55.20 55.28 55.14 55.24 382,780 +0.08(+0.15%)
Feb 20, 2024 55.03 55.31 55.03 55.16 452,147 -0.09(-0.16%)
Feb 16, 2024 55.42 55.42 55.15 55.25 618,996 -0.13(-0.23%)
Feb 15, 2024 55.47 55.51 55.25 55.38 456,942 -0.17(-0.31%)
Feb 14, 2024 55.19 55.58 55.19 55.55 313,787 +0.32(+0.58%)
Feb 13, 2024 55.32 55.51 55.10 55.23 684,532 -0.25(-0.45%)
Feb 12, 2024 55.58 55.67 55.46 55.48 400,100 -0.04(-0.07%)
Feb 09, 2024 55.33 55.63 55.33 55.52 274,193 +0.17(+0.31%)
Feb 08, 2024 55.32 55.46 55.28 55.35 278,005 -0.05(-0.09%)
Feb 07, 2024 55.51 55.70 55.38 55.40 309,203 -0.11(-0.20%)
Feb 06, 2024 55.38 55.62 55.38 55.51 274,202 +0.10(+0.18%)
Feb 05, 2024 55.22 55.52 55.10 55.41 352,029 -0.04(-0.07%)
Feb 02, 2024 55.21 55.54 55.11 55.45 476,959 +0.18(+0.33%)
Feb 01, 2024 55.26 55.37 54.69 55.27 992,096 +0.06(+0.11%)
Jan 31, 2024 55.38 55.46 55.20 55.21 471,966 -0.18(-0.32%)
Jan 30, 2024 55.53 55.54 55.36 55.39 322,139 -0.11(-0.20%)
Jan 29, 2024 55.50 55.56 55.46 55.50 370,242 +0.02(+0.04%)
Jan 26, 2024 55.50 55.62 55.48 55.48 754,644 -0.04(-0.07%)
Jan 25, 2024 55.66 55.69 55.45 55.52 487,752 +0.06(+0.11%)
Jan 24, 2024 55.69 55.69 55.46 55.46 437,094 -0.01(-0.02%)
Jan 23, 2024 55.77 55.77 55.39 55.47 617,693 -0.28(-0.50%)
Jan 22, 2024 55.89 56.00 55.62 55.75 466,018 +0.04(+0.07%)
Jan 19, 2024 55.50 55.76 55.35 55.71 348,954 +0.28(+0.51%)
Jan 18, 2024 55.37 55.47 55.32 55.43 379,789 +0.05(+0.09%)
Jan 17, 2024 55.39 55.55 55.35 55.38 336,276 +0.03(+0.05%)
Jan 16, 2024 55.32 55.43 55.31 55.35 387,488 -0.04(-0.07%)
Jan 12, 2024 55.50 55.54 55.36 55.39 263,582 -0.01(-0.02%)
Jan 11, 2024 55.48 55.52 55.31 55.40 434,878 -0.18(-0.32%)
Jan 10, 2024 55.41 55.70 55.41 55.58 742,800 +0.06(+0.11%)
Jan 09, 2024 55.21 55.55 55.21 55.52 306,820 +0.03(+0.05%)
Jan 08, 2024 55.29 55.49 55.17 55.49 777,550 +0.21(+0.38%)
Jan 05, 2024 55.29 55.45 55.20 55.28 560,598 -0.09(-0.16%)
Jan 04, 2024 55.39 55.41 55.17 55.37 670,873 +0.17(+0.31%)
Jan 03, 2024 55.28 55.46 55.11 55.20 643,698 +0.00(+0.00%)
Jan 02, 2024 55.71 55.81 55.10 55.20 1,137,061 -0.60(-1.08%)
Dec 29, 2023 55.86 55.93 55.74 55.80 665,085 -0.09(-0.16%)
Dec 28, 2023 55.81 55.99 55.81 55.89 431,024 +0.07(+0.13%)
Dec 27, 2023 55.84 56.00 55.82 55.82 896,629 -0.01(-0.02%)
Dec 26, 2023 55.87 56.00 55.81 55.83 367,206 +0.00(+0.00%)
Dec 22, 2023 55.89 55.96 55.66 55.83 405,224 +0.07(+0.13%)
Dec 21, 2023 55.56 55.92 55.55 55.76 511,844 +0.24(+0.43%)
Dec 20, 2023 55.88 56.09 55.50 55.52 909,501 -0.31(-0.56%)
Dec 19, 2023 55.70 55.93 55.47 55.83 653,578 +0.26(+0.47%)
Dec 18, 2023 55.55 55.65 55.44 55.57 446,635 +0.09(+0.16%)
Dec 15, 2023 55.63 55.78 55.47 55.48 1,094,940 -0.23(-0.41%)
Dec 14, 2023 55.54 55.84 55.54 55.71 849,506 +0.24(+0.43%)
Dec 13, 2023 55.31 55.68 55.23 55.47 611,822 +0.17(+0.31%)
Dec 12, 2023 55.43 55.50 55.28 55.30 299,432 +0.02(+0.04%)
Dec 11, 2023 55.25 55.53 55.11 55.28 475,356 -0.10(-0.18%)
Dec 08, 2023 55.41 55.46 55.16 55.38 303,806 +0.06(+0.11%)
Dec 07, 2023 55.39 55.39 55.16 55.32 471,915 +0.08(+0.14%)
Dec 06, 2023 55.49 55.49 55.23 55.24 559,367 -0.14(-0.25%)
Dec 05, 2023 55.46 55.59 55.38 55.38 345,777 -0.17(-0.31%)
Dec 04, 2023 55.49 55.75 55.44 55.55 394,022 -0.03(-0.05%)
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.