American Equity Investment Life (NY: AEL )

32.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 31.88 32.16 31.77 32.03 390,059 +0.10(+0.31%)
Apr 16, 2021 32.19 32.19 31.68 31.93 407,400 +0.23(+0.73%)
Apr 15, 2021 31.67 31.74 31.31 31.70 492,883 +0.31(+0.99%)
Apr 14, 2021 31.35 31.87 31.19 31.39 440,571 +0.08(+0.26%)
Apr 13, 2021 31.10 31.48 30.80 31.31 410,320 +0.07(+0.22%)
Apr 12, 2021 31.36 31.51 31.10 31.24 209,717 +0.03(+0.10%)
Apr 09, 2021 31.21 31.59 30.93 31.21 299,500 -0.01(-0.03%)
Apr 08, 2021 32.13 32.13 31.06 31.22 469,063 -1.02(-3.16%)
Apr 07, 2021 31.89 32.57 31.88 32.24 551,929 +0.34(+1.07%)
Apr 06, 2021 32.51 32.52 31.85 31.90 523,785 -0.63(-1.94%)
Apr 05, 2021 32.31 32.59 31.84 32.53 618,983 +0.52(+1.62%)
Apr 01, 2021 31.67 32.05 31.25 32.01 684,000 +0.48(+1.52%)
Mar 31, 2021 31.03 31.71 30.66 31.53 824,442 +0.56(+1.81%)
Mar 30, 2021 30.63 31.32 30.63 30.97 327,310 +0.44(+1.44%)
Mar 29, 2021 30.50 30.89 29.74 30.53 517,440 -0.17(-0.55%)
Mar 26, 2021 29.84 30.73 29.58 30.70 514,200 +1.15(+3.89%)
Mar 25, 2021 28.49 29.70 28.15 29.55 417,161 +1.02(+3.58%)
Mar 24, 2021 29.59 30.04 28.52 28.53 409,876 -0.80(-2.73%)
Mar 23, 2021 29.55 30.21 29.04 29.33 620,918 -0.54(-1.81%)
Mar 22, 2021 30.52 30.58 29.71 29.87 727,317 -0.78(-2.54%)
Mar 19, 2021 30.54 31.55 29.78 30.65 2,596,200 -0.18(-0.58%)
Mar 18, 2021 31.16 32.03 30.69 30.83 896,053 -0.13(-0.42%)
Mar 17, 2021 31.64 31.99 30.79 30.96 676,096 -0.51(-1.62%)
Mar 16, 2021 31.59 31.75 30.86 31.47 667,070 -0.24(-0.76%)
Mar 15, 2021 32.19 32.44 30.86 31.71 776,830 -0.75(-2.31%)
Mar 12, 2021 32.18 32.54 31.95 32.46 710,400 +0.71(+2.24%)
Mar 11, 2021 31.42 32.15 31.41 31.75 975,136 +0.29(+0.92%)
Mar 10, 2021 30.70 31.81 30.52 31.46 1,420,644 +1.08(+3.55%)
Mar 09, 2021 30.61 30.86 30.17 30.38 679,865 -0.22(-0.72%)
Mar 08, 2021 30.30 31.29 30.13 30.60 833,017 +0.80(+2.68%)
Mar 05, 2021 29.52 29.84 28.46 29.80 709,500 +0.87(+3.01%)
Mar 04, 2021 28.77 30.22 28.55 28.93 1,162,200 +0.17(+0.59%)
Mar 03, 2021 28.16 29.23 28.12 28.76 1,279,349 +0.80(+2.86%)
Mar 02, 2021 28.09 28.41 27.94 27.96 1,068,328 -0.14(-0.50%)
Mar 01, 2021 28.11 28.32 27.40 28.10 1,555,861 +0.47(+1.70%)
Feb 26, 2021 27.26 27.82 26.21 27.63 946,600 +0.23(+0.84%)
Feb 25, 2021 28.20 28.38 26.91 27.40 798,823 -0.55(-1.97%)
Feb 24, 2021 28.15 28.76 27.64 27.95 1,325,436 -0.09(-0.32%)
Feb 23, 2021 28.98 29.40 28.00 28.04 907,947 -0.82(-2.84%)
Feb 22, 2021 28.57 29.55 28.54 28.86 806,191 +0.16(+0.56%)
Feb 19, 2021 28.87 29.11 28.41 28.70 479,800 -0.04(-0.14%)
Feb 18, 2021 29.00 29.32 28.20 28.74 930,142 -1.04(-3.49%)
Feb 17, 2021 29.76 30.25 29.63 29.78 311,428 -0.16(-0.53%)
Feb 16, 2021 29.86 30.75 29.86 29.94 438,988 +0.12(+0.40%)
Feb 12, 2021 29.71 30.40 29.24 29.82 377,900 -0.11(-0.37%)
Feb 11, 2021 30.19 30.44 29.32 29.93 649,132 -0.13(-0.43%)
Feb 10, 2021 30.38 30.73 30.00 30.06 1,002,988 -0.24(-0.79%)
Feb 09, 2021 30.26 30.63 30.02 30.30 576,229 -0.16(-0.53%)
Feb 08, 2021 30.02 30.53 29.91 30.46 787,414 +0.67(+2.25%)
Feb 05, 2021 30.54 30.55 29.44 29.79 628,200 -0.26(-0.87%)
Feb 04, 2021 29.98 30.55 29.88 30.05 800,421 +0.18(+0.60%)
Feb 03, 2021 30.00 30.29 29.60 29.87 658,410 -0.21(-0.70%)
Feb 02, 2021 29.97 30.39 29.75 30.08 771,240 +0.45(+1.52%)
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.