Skip to main content

American Equity Investment Life (NY: AEL )

55.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 56.14 56.41 55.97 55.99 493,390 -0.26(-0.46%)
Apr 23, 2024 55.98 56.37 55.81 56.25 819,265 +0.40(+0.72%)
Apr 22, 2024 55.65 56.01 55.39 55.85 853,095 +0.45(+0.81%)
Apr 19, 2024 55.19 55.49 55.15 55.40 880,708 +0.26(+0.47%)
Apr 18, 2024 55.31 55.38 55.11 55.14 1,003,405 -0.11(-0.20%)
Apr 17, 2024 55.33 55.42 55.15 55.25 896,994 +0.11(+0.20%)
Apr 16, 2024 55.11 55.29 54.89 55.14 711,404 +0.02(+0.04%)
Apr 15, 2024 55.25 55.29 55.02 55.12 642,387 +0.02(+0.04%)
Apr 12, 2024 55.31 55.45 54.93 55.10 1,332,426 -0.28(-0.51%)
Apr 11, 2024 55.73 55.79 55.36 55.38 1,152,583 -0.41(-0.73%)
Apr 10, 2024 55.87 55.94 55.77 55.79 1,211,106 -0.13(-0.23%)
Apr 09, 2024 56.00 56.02 55.86 55.92 440,957 +0.07(+0.12%)
Apr 08, 2024 56.02 56.02 55.85 55.85 459,551 -0.06(-0.11%)
Apr 05, 2024 55.78 55.92 55.78 55.91 503,964 +0.29(+0.52%)
Apr 04, 2024 55.74 55.87 55.60 55.62 391,621 -0.12(-0.21%)
Apr 03, 2024 55.58 55.76 55.58 55.74 366,119 +0.21(+0.38%)
Apr 02, 2024 55.72 55.78 55.44 55.53 609,442 -0.16(-0.29%)
Apr 01, 2024 55.88 55.89 55.67 55.69 370,834 -0.15(-0.27%)
Mar 28, 2024 55.78 55.91 55.77 55.84 422,758 +0.02(+0.04%)
Mar 27, 2024 55.84 55.90 55.72 55.82 355,331 +0.10(+0.18%)
Mar 26, 2024 55.84 55.84 55.72 55.72 379,551 -0.03(-0.05%)
Mar 25, 2024 55.84 55.92 55.75 55.75 432,330 -0.02(-0.04%)
Mar 22, 2024 55.90 55.92 55.77 55.77 329,535 -0.08(-0.14%)
Mar 21, 2024 55.88 55.91 55.81 55.85 798,476 +0.06(+0.11%)
Mar 20, 2024 55.73 55.83 55.71 55.79 380,221 +0.09(+0.16%)
Mar 19, 2024 55.67 55.76 55.50 55.70 945,025 +0.19(+0.34%)
Mar 18, 2024 55.54 55.77 55.50 55.51 821,312 -0.06(-0.11%)
Mar 15, 2024 55.30 55.62 55.30 55.57 1,681,908 +0.01(+0.02%)
Mar 14, 2024 55.54 55.59 55.43 55.56 484,314 -0.05(-0.09%)
Mar 13, 2024 55.29 55.62 55.22 55.61 415,581 +0.33(+0.59%)
Mar 12, 2024 55.21 55.32 55.13 55.28 220,789 +0.00(+0.00%)
Mar 11, 2024 55.12 55.31 55.03 55.28 270,435 +0.07(+0.13%)
Mar 08, 2024 55.40 55.40 55.20 55.21 349,269 -0.10(-0.18%)
Mar 07, 2024 55.31 55.34 55.14 55.31 912,624 +0.06(+0.11%)
Mar 06, 2024 55.07 55.26 55.00 55.25 471,627 +0.12(+0.22%)
Mar 05, 2024 55.08 55.20 54.95 55.13 408,934 +0.05(+0.09%)
Mar 04, 2024 55.05 55.29 54.99 55.08 464,582 -0.16(-0.29%)
Mar 01, 2024 55.16 55.27 55.13 55.24 233,153 +0.08(+0.14%)
Feb 29, 2024 55.36 55.38 55.03 55.16 367,406 +0.04(+0.07%)
Feb 28, 2024 54.96 55.14 54.96 55.12 373,334 +0.17(+0.31%)
Feb 27, 2024 54.99 55.17 54.92 54.95 231,360 -0.11(-0.20%)
Feb 26, 2024 55.06 55.16 55.05 55.06 292,055 -0.14(-0.25%)
Feb 23, 2024 55.10 55.31 55.04 55.20 388,994 +0.16(+0.29%)
Feb 22, 2024 54.83 55.08 54.83 55.04 345,842 +0.18(+0.33%)
Feb 21, 2024 54.82 54.90 54.76 54.86 385,406 +0.08(+0.14%)
Feb 20, 2024 54.66 54.93 54.66 54.78 455,249 -0.09(-0.16%)
Feb 16, 2024 55.04 55.04 54.77 54.87 623,243 -0.13(-0.23%)
Feb 15, 2024 55.09 55.13 54.87 55.00 460,077 -0.17(-0.31%)
Feb 14, 2024 54.81 55.20 54.81 55.17 315,940 +0.32(+0.58%)
Feb 13, 2024 54.94 55.13 54.72 54.85 689,229 -0.25(-0.45%)
Feb 12, 2024 55.20 55.29 55.08 55.10 402,845 -0.04(-0.07%)
Feb 09, 2024 54.95 55.25 54.95 55.14 276,074 +0.17(+0.31%)
Feb 08, 2024 54.94 55.08 54.90 54.97 279,912 -0.05(-0.09%)
Feb 07, 2024 55.13 55.32 55.00 55.02 311,324 -0.11(-0.20%)
Feb 06, 2024 55.00 55.24 55.00 55.13 276,083 +0.10(+0.18%)
Feb 05, 2024 54.84 55.14 54.72 55.03 354,444 -0.04(-0.07%)
Feb 02, 2024 54.83 55.16 54.73 55.07 480,231 +0.18(+0.33%)
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.