Advertisement
U.S. markets closed

American Equity Investment Life Holding Company (AEL)

NYSE - NYSE Delayed Price. Currency in USD
56.22+0.02 (+0.04%)
At close: 04:00PM EDT
56.22 0.00 (0.00%)
After hours: 05:49PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202456.1656.2956.1556.2256.22419,900
Mar 27, 202456.2256.2856.1056.2056.20352,900
Mar 26, 202456.2256.2256.1056.1056.10377,000
Mar 25, 202456.2256.3056.1356.1356.13429,400
Mar 22, 202456.2856.3056.1556.1556.15327,300
Mar 21, 202456.2656.2956.1956.2356.23792,800
Mar 20, 202456.1156.2256.0956.1756.17377,600
Mar 19, 202456.0556.1455.8856.0856.08938,600
Mar 18, 202455.9256.1555.8855.8955.89815,700
Mar 15, 202455.6856.0055.6855.9555.951,670,400
Mar 14, 202455.9255.9755.8155.9455.94481,000
Mar 13, 202455.6756.0055.6055.9955.99412,700
Mar 12, 202455.5955.7055.5155.6655.66219,300
Mar 11, 202455.5055.6955.4155.6655.66268,600
Mar 08, 202455.7855.7855.5855.5955.59346,900
Mar 07, 202455.6955.7255.5255.6955.69906,400
Mar 06, 202455.4555.6455.3855.6355.63468,400
Mar 05, 202455.4655.5855.3355.5155.51406,100
Mar 04, 202455.4355.6755.3755.4655.46461,400
Mar 01, 202455.5455.6555.5155.6255.62231,600
Feb 29, 202455.7455.7655.4155.5455.54364,900
Feb 28, 202455.3455.5255.3455.5055.50370,800
Feb 27, 202455.3755.5555.3055.3355.33229,800
Feb 26, 202455.4455.5455.4355.4455.44290,100
Feb 23, 202455.4855.6955.4255.5855.58386,300
Feb 22, 202455.2155.4655.2155.4255.42343,500
Feb 21, 202455.2055.2855.1455.2455.24382,800
Feb 20, 202455.0355.3155.0355.1655.16452,100
Feb 16, 202455.4255.4255.1555.2555.25619,000
Feb 15, 202455.4755.5155.2555.3855.38456,900
Feb 14, 202455.1955.5855.1955.5555.55313,800
Feb 13, 202455.3255.5155.1055.2355.23684,500
Feb 12, 202455.5855.6755.4655.4855.48400,100
Feb 09, 202455.3355.6355.3355.5255.52274,200
Feb 08, 202455.3255.4655.2855.3555.35278,000
Feb 07, 202455.5155.7055.3855.4055.40309,200
Feb 06, 202455.3855.6255.3855.5155.51274,200
Feb 05, 202455.2255.5255.1055.4155.41352,000
Feb 02, 202455.2155.5455.1155.4555.45477,000
Feb 01, 202455.2655.3754.6955.2755.27992,100
Jan 31, 202455.3855.4655.2055.2155.21472,000
Jan 30, 202455.5355.5455.3655.3955.39322,100
Jan 29, 202455.5055.5655.4655.5055.50370,200
Jan 26, 202455.5055.6355.4855.4855.48754,600
Jan 25, 202455.6655.6955.4555.5255.52487,800
Jan 24, 202455.6955.6955.4655.4655.46437,100
Jan 23, 202455.7755.7755.3955.4755.47617,100
Jan 22, 202455.8956.0055.6255.7555.75466,000
Jan 19, 202455.5055.7655.3555.7155.71349,000
Jan 18, 202455.3755.4755.3255.4355.43379,800
Jan 17, 202455.3955.5555.3555.3855.38336,300
Jan 16, 202455.3255.4355.3155.3555.35387,500
Jan 12, 202455.5055.5455.3655.3955.39263,600
Jan 11, 202455.4855.5355.3155.4055.40434,900
Jan 10, 202455.4155.7055.4155.5855.58742,800
Jan 09, 202455.2155.5555.2155.5255.52306,800
Jan 08, 202455.2955.4955.1755.4955.49777,600
Jan 05, 202455.2955.4555.2055.2855.28560,600
Jan 04, 202455.3955.4155.1755.3755.37670,900
Jan 03, 202455.2855.4655.1155.2055.20643,700
Jan 02, 202455.7155.8155.1055.2055.201,137,100
Dec 29, 202355.8655.9355.7455.8055.80665,100
Dec 28, 202355.8155.9955.8155.8955.89431,000
Dec 27, 202355.8456.0055.8255.8255.82896,600
Dec 26, 202355.8756.0055.8155.8355.83367,200
Dec 22, 202355.8955.9655.6655.8355.83405,200
Dec 21, 202355.5655.9255.5555.7655.76511,800
Dec 20, 202355.8856.0955.5055.5255.52909,500
Dec 19, 202355.7055.9355.4755.8355.83653,600
Dec 18, 202355.5555.6555.4455.5755.57446,600
Dec 15, 202355.6355.7855.4755.4855.481,094,900
Dec 14, 202355.5455.8455.5455.7155.71849,500
Dec 13, 202355.3155.6855.2355.4755.47611,800
Dec 12, 202355.4355.5055.2855.3055.30299,400
Dec 11, 202355.2555.5355.1155.2855.28475,400
Dec 08, 202355.4155.4655.1655.3855.38303,800
Dec 07, 202355.3955.3955.1655.3255.32471,900
Dec 06, 202355.4955.4955.2355.2455.24559,400
Dec 05, 202355.4655.5955.3855.3855.38345,800
Dec 04, 202355.4955.7555.4455.5555.55394,000
Dec 01, 202355.0855.6254.9255.5855.58370,500
Nov 30, 202355.2555.3555.0555.1655.16451,200
Nov 29, 202354.9855.5254.8755.0955.091,057,700
Nov 28, 202354.9355.1654.8054.9654.96477,800
Nov 27, 202354.9155.0254.7955.0155.01564,200
Nov 24, 202354.9055.0854.7555.0655.06286,800
Nov 22, 202354.6854.8654.5054.8654.86507,600
Nov 21, 202354.6854.8154.5454.5554.55274,400
Nov 20, 202354.5854.8854.5154.8854.88526,200
Nov 17, 202354.4054.7454.2254.7054.70807,000
Nov 16, 202354.4454.4654.1754.3754.37644,000
Nov 15, 202354.3954.5054.2254.3354.33797,300
Nov 14, 202353.9454.4253.7354.4154.41903,100
Nov 13, 202353.7553.9953.6853.9353.93649,000
Nov 10, 202353.8553.8653.4653.7553.75529,900
Nov 09, 202353.6553.8753.6253.7553.75483,200
Nov 08, 202353.7553.8253.5153.6353.63384,900
Nov 07, 202353.6453.8153.4653.7553.75444,500
Nov 06, 202353.5553.6853.4653.6353.63625,300
Nov 03, 202353.7753.8553.5153.6453.64931,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...