Skip to main content

American Equity Investment Life (NY: AEL )

47.42 +1.07 (+2.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 46.08 47.63 45.42 47.42 576,597 +1.07(+2.31%)
Jan 26, 2023 46.49 46.55 45.87 46.35 270,423 +0.10(+0.22%)
Jan 25, 2023 45.89 46.59 45.50 46.25 519,687 +0.23(+0.50%)
Jan 24, 2023 45.16 46.25 45.16 46.02 218,854 -0.07(-0.15%)
Jan 23, 2023 45.67 46.33 45.24 46.09 385,865 +0.33(+0.72%)
Jan 20, 2023 45.12 45.80 44.51 45.76 361,351 +1.17(+2.62%)
Jan 19, 2023 44.97 45.04 44.15 44.59 486,899 -0.43(-0.96%)
Jan 18, 2023 46.01 46.01 44.90 45.02 570,896 -1.11(-2.41%)
Jan 17, 2023 46.20 47.10 45.96 46.13 772,010 -0.54(-1.16%)
Jan 13, 2023 46.24 47.03 45.89 46.67 511,826 +0.23(+0.50%)
Jan 12, 2023 46.40 46.63 46.07 46.44 788,768 +0.00(+0.00%)
Jan 11, 2023 46.18 47.22 46.17 46.44 399,767 +0.13(+0.28%)
Jan 10, 2023 46.35 46.66 46.10 46.31 513,858 +0.05(+0.11%)
Jan 09, 2023 46.73 46.82 46.10 46.26 685,247 -0.13(-0.28%)
Jan 06, 2023 46.98 47.30 46.25 46.39 306,103 +0.00(+0.00%)
Jan 05, 2023 46.75 46.77 46.03 46.39 346,715 -0.25(-0.54%)
Jan 04, 2023 46.24 46.64 45.88 46.64 400,850 +0.69(+1.50%)
Jan 03, 2023 45.32 46.36 45.32 45.95 578,400 +0.33(+0.72%)
Dec 30, 2022 45.88 46.76 45.58 45.62 491,335 -0.46(-1.00%)
Dec 29, 2022 45.94 46.39 45.53 46.08 473,856 +0.68(+1.50%)
Dec 28, 2022 46.44 46.44 45.34 45.40 472,131 -0.75(-1.63%)
Dec 27, 2022 46.41 46.41 45.82 46.15 412,956 +0.15(+0.33%)
Dec 23, 2022 45.89 46.46 45.60 46.00 866,671 +0.21(+0.46%)
Dec 22, 2022 45.51 46.01 45.30 45.79 1,226,382 +0.42(+0.93%)
Dec 21, 2022 43.49 45.96 43.05 45.37 1,840,815 +2.25(+5.22%)
Dec 20, 2022 40.63 45.00 40.17 43.12 761,780 +2.82(+7.00%)
Dec 19, 2022 39.55 40.37 39.52 40.30 679,662 +1.17(+2.99%)
Dec 16, 2022 38.94 39.56 38.65 39.13 2,587,032 -0.28(-0.71%)
Dec 15, 2022 39.46 39.90 38.85 39.41 664,063 -0.53(-1.33%)
Dec 14, 2022 39.83 40.61 39.49 39.94 1,078,471 -0.02(-0.05%)
Dec 13, 2022 41.48 41.48 39.69 39.96 787,916 -0.68(-1.67%)
Dec 12, 2022 39.99 40.67 39.01 40.64 787,180 +0.68(+1.70%)
Dec 09, 2022 40.02 40.90 39.88 39.96 642,983 -0.17(-0.42%)
Dec 08, 2022 41.60 41.60 39.53 40.13 1,079,092 +1.13(+2.90%)
Dec 07, 2022 40.62 41.23 38.98 39.00 864,575 -1.62(-3.99%)
Dec 06, 2022 40.29 40.84 40.01 40.62 749,463 +0.33(+0.82%)
Dec 05, 2022 42.21 42.21 40.07 40.29 764,674 -2.13(-5.02%)
Dec 02, 2022 40.94 42.47 40.76 42.42 922,955 +0.96(+2.32%)
Dec 01, 2022 40.65 41.65 40.38 41.46 484,629 +0.95(+2.35%)
Nov 30, 2022 39.37 40.58 38.97 40.51 838,564 +0.79(+1.99%)
Nov 29, 2022 39.03 39.97 38.88 39.72 416,976 +0.73(+1.87%)
Nov 28, 2022 38.51 39.01 38.42 38.99 714,247 +0.07(+0.18%)
Nov 25, 2022 39.33 39.41 38.81 38.92 203,025 -0.11(-0.28%)
Nov 23, 2022 39.06 39.46 38.68 39.03 260,536 -0.14(-0.35%)
Nov 22, 2022 38.93 39.34 38.60 39.17 347,879 +0.35(+0.89%)
Nov 21, 2022 37.41 38.83 37.41 38.82 375,570 +1.27(+3.38%)
Nov 18, 2022 37.53 37.73 37.11 37.55 446,449 +0.73(+1.99%)
Nov 17, 2022 36.13 36.85 36.13 36.82 367,943 +0.11(+0.30%)
Nov 16, 2022 36.37 36.97 35.95 36.71 550,883 +0.16(+0.43%)
Nov 15, 2022 36.05 37.11 35.98 36.55 468,598 +1.00(+2.81%)
Nov 14, 2022 35.60 36.33 35.17 35.55 621,674 -0.50(-1.37%)
Nov 11, 2022 36.16 36.57 35.14 36.05 774,845 +1.62(+4.69%)
Nov 10, 2022 35.04 35.47 34.33 34.43 757,532 +0.42(+1.22%)
Nov 09, 2022 32.01 34.15 31.74 34.02 1,506,966 +1.33(+4.06%)
Nov 08, 2022 42.55 43.10 27.79 32.69 5,146,716 -8.93(-21.45%)
Nov 07, 2022 41.82 42.27 41.00 41.62 807,753 +0.42(+1.01%)
Nov 04, 2022 39.75 41.21 39.45 41.20 576,332 +2.19(+5.61%)
Nov 03, 2022 40.55 40.55 38.93 39.01 560,475 -2.09(-5.09%)
Nov 02, 2022 42.01 42.27 40.74 41.10 479,093 -1.02(-2.42%)
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.