Skip to main content

American Equity Investment Life (NY: AEL )

41.92 +1.17 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 40.86 42.07 40.77 41.92 537,550 +1.17(+2.87%)
Jun 05, 2023 40.30 40.91 39.97 40.75 556,383 +0.06(+0.15%)
Jun 02, 2023 40.32 40.80 39.94 40.69 617,589 +1.04(+2.62%)
Jun 01, 2023 39.36 40.00 39.36 39.65 439,323 +0.20(+0.51%)
May 31, 2023 40.12 40.60 39.43 39.45 803,643 -0.85(-2.11%)
May 30, 2023 40.29 40.52 39.73 40.30 394,080 +0.21(+0.52%)
May 26, 2023 39.96 40.27 39.86 40.09 327,313 +0.28(+0.70%)
May 25, 2023 39.81 40.17 39.51 39.81 541,036 +0.08(+0.20%)
May 24, 2023 39.84 40.02 39.16 39.73 448,566 -0.48(-1.19%)
May 23, 2023 39.59 40.85 39.59 40.21 457,971 +0.68(+1.72%)
May 22, 2023 38.95 39.92 38.70 39.53 841,390 +0.78(+2.01%)
May 19, 2023 39.56 39.71 38.67 38.75 620,356 -0.38(-0.97%)
May 18, 2023 38.82 39.26 38.53 39.13 550,314 +0.39(+1.01%)
May 17, 2023 38.90 38.98 38.03 38.74 683,045 +0.11(+0.28%)
May 16, 2023 38.46 38.95 38.43 38.63 404,537 +0.00(+0.00%)
May 15, 2023 39.14 39.53 38.54 38.63 586,185 -0.26(-0.67%)
May 12, 2023 39.40 39.67 38.66 38.89 489,192 -0.39(-0.99%)
May 11, 2023 39.08 39.93 39.07 39.28 487,139 -0.21(-0.53%)
May 10, 2023 40.83 40.95 38.86 39.49 706,268 -0.96(-2.37%)
May 09, 2023 39.83 41.46 39.58 40.45 465,643 +0.57(+1.43%)
May 08, 2023 38.89 39.92 38.89 39.88 506,858 +1.13(+2.92%)
May 05, 2023 38.85 39.25 38.36 38.75 516,790 +0.79(+2.08%)
May 04, 2023 38.04 38.35 37.54 37.96 627,350 -0.65(-1.68%)
May 03, 2023 38.92 39.33 38.46 38.61 486,690 -0.15(-0.39%)
May 02, 2023 38.43 38.83 37.83 38.76 486,724 +0.10(+0.26%)
May 01, 2023 38.49 39.45 38.49 38.66 534,897 +0.12(+0.31%)
Apr 28, 2023 37.89 38.99 37.89 38.54 381,094 +0.43(+1.13%)
Apr 27, 2023 37.40 38.57 37.40 38.11 368,033 +0.95(+2.56%)
Apr 26, 2023 36.69 37.53 36.69 37.16 390,469 +0.03(+0.08%)
Apr 25, 2023 36.82 37.42 36.82 37.13 517,983 -0.21(-0.56%)
Apr 24, 2023 37.19 37.73 37.03 37.34 312,841 +0.19(+0.51%)
Apr 21, 2023 37.98 37.98 36.87 37.15 450,355 -0.74(-1.95%)
Apr 20, 2023 38.04 38.30 37.15 37.89 524,918 -0.45(-1.17%)
Apr 19, 2023 37.83 38.45 37.83 38.34 451,226 +0.55(+1.46%)
Apr 18, 2023 37.24 37.82 37.24 37.79 520,395 +0.55(+1.48%)
Apr 17, 2023 36.78 37.27 36.63 37.24 324,071 +0.26(+0.70%)
Apr 14, 2023 37.19 37.42 36.47 36.98 319,805 +0.13(+0.35%)
Apr 13, 2023 36.57 36.97 36.39 36.85 331,019 +0.22(+0.60%)
Apr 12, 2023 37.40 37.55 36.51 36.63 446,960 -0.54(-1.45%)
Apr 11, 2023 37.23 37.64 36.95 37.17 444,327 +0.02(+0.05%)
Apr 10, 2023 36.73 37.44 36.73 37.15 562,103 +0.35(+0.95%)
Apr 06, 2023 36.51 36.89 36.51 36.80 373,836 +0.36(+0.99%)
Apr 05, 2023 35.28 36.57 35.22 36.44 612,854 +0.75(+2.10%)
Apr 04, 2023 36.78 36.97 35.35 35.69 468,786 -0.73(-2.00%)
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.