American Equity Investment Life (NY: AEL )

36.10 -1.27 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 36.83 36.97 35.84 36.10 358,421 -1.27(-3.40%)
Sep 22, 2022 37.79 37.88 37.13 37.37 409,141 -0.31(-0.82%)
Sep 21, 2022 38.37 38.64 37.68 37.68 415,103 -0.30(-0.79%)
Sep 20, 2022 38.27 38.76 37.56 37.98 433,114 -0.72(-1.86%)
Sep 19, 2022 37.18 39.02 37.18 38.70 477,682 +1.20(+3.20%)
Sep 16, 2022 37.13 37.76 36.76 37.50 3,060,751 +0.22(+0.59%)
Sep 15, 2022 36.98 37.65 36.90 37.28 475,363 +0.10(+0.27%)
Sep 14, 2022 37.38 37.38 36.28 37.18 775,324 +0.00(+0.00%)
Sep 13, 2022 38.11 38.67 37.08 37.18 641,960 -1.83(-4.69%)
Sep 12, 2022 37.67 39.08 37.62 39.01 650,398 +1.37(+3.64%)
Sep 09, 2022 37.32 38.00 37.26 37.64 612,198 +0.54(+1.46%)
Sep 08, 2022 36.50 37.33 36.46 37.10 687,986 +0.40(+1.09%)
Sep 07, 2022 36.51 36.81 36.24 36.70 707,504 +0.20(+0.55%)
Sep 06, 2022 37.93 38.08 36.40 36.50 843,282 -1.51(-3.97%)
Sep 02, 2022 38.09 39.05 37.73 38.01 628,732 +0.33(+0.88%)
Sep 01, 2022 37.72 37.85 37.38 37.68 546,215 -0.32(-0.84%)
Aug 31, 2022 37.31 38.22 37.20 38.00 578,535 +0.91(+2.45%)
Aug 30, 2022 37.31 37.66 37.02 37.09 300,310 -0.15(-0.40%)
Aug 29, 2022 37.55 37.61 37.05 37.24 292,690 -0.37(-0.98%)
Aug 26, 2022 39.02 39.20 37.44 37.61 424,212 -1.54(-3.93%)
Aug 25, 2022 38.66 39.41 38.60 39.15 266,559 +0.26(+0.67%)
Aug 24, 2022 38.50 39.07 38.15 38.89 373,337 +0.39(+1.01%)
Aug 23, 2022 39.32 39.43 38.50 38.50 327,435 -0.66(-1.69%)
Aug 22, 2022 39.27 39.27 38.80 39.16 318,185 -0.64(-1.61%)
Aug 19, 2022 40.01 40.01 39.39 39.80 363,968 -0.48(-1.19%)
Aug 18, 2022 39.86 40.37 39.71 40.28 369,566 +0.28(+0.70%)
Aug 17, 2022 39.94 40.29 39.52 40.00 287,766 -0.54(-1.33%)
Aug 16, 2022 41.40 41.68 40.10 40.54 619,370 -1.00(-2.41%)
Aug 15, 2022 41.66 41.87 40.97 41.54 375,050 -0.75(-1.77%)
Aug 12, 2022 42.95 43.05 42.11 42.29 477,814 -0.35(-0.82%)
Aug 11, 2022 42.85 43.55 42.43 42.64 699,898 +0.53(+1.26%)
Aug 10, 2022 41.63 42.18 41.32 42.11 656,406 +1.18(+2.88%)
Aug 09, 2022 37.85 40.98 37.58 40.93 1,237,047 +4.69(+12.94%)
Aug 08, 2022 36.43 36.59 36.14 36.24 245,895 +0.12(+0.33%)
Aug 05, 2022 35.79 36.36 35.77 36.12 303,439 +0.17(+0.47%)
Aug 04, 2022 37.12 37.32 35.83 35.95 486,677 -1.25(-3.36%)
Aug 03, 2022 37.06 37.46 37.00 37.20 292,977 +0.25(+0.68%)
Aug 02, 2022 37.41 37.64 36.93 36.95 260,063 -0.53(-1.41%)
Aug 01, 2022 37.37 37.82 37.01 37.48 301,041 -0.08(-0.21%)
Jul 29, 2022 36.87 37.76 36.87 37.56 377,115 +0.65(+1.76%)
Jul 28, 2022 37.14 37.63 36.22 36.91 390,343 -0.12(-0.32%)
Jul 27, 2022 36.64 37.31 36.51 37.03 320,965 +0.82(+2.26%)
Jul 26, 2022 36.26 36.81 36.09 36.21 285,162 -0.26(-0.71%)
Jul 25, 2022 35.95 36.84 35.95 36.47 333,910 +0.89(+2.50%)
Jul 22, 2022 35.85 36.30 35.19 35.58 441,396 -0.53(-1.47%)
Jul 21, 2022 35.87 36.23 35.13 36.11 425,529 -0.25(-0.69%)
Jul 20, 2022 35.98 36.65 35.94 36.36 448,627 +0.11(+0.30%)
Jul 19, 2022 35.23 36.45 35.18 36.25 458,269 +1.66(+4.80%)
Jul 18, 2022 34.86 35.65 34.52 34.59 458,934 +0.19(+0.55%)
Jul 15, 2022 34.24 34.65 33.74 34.40 587,395 +0.57(+1.68%)
Jul 14, 2022 33.37 34.49 33.22 33.83 703,199 -0.20(-0.59%)
Jul 13, 2022 35.11 35.62 33.64 34.03 788,801 -2.06(-5.71%)
Jul 12, 2022 36.00 36.90 36.00 36.09 545,328 -0.08(-0.22%)
Jul 11, 2022 36.40 37.30 35.91 36.17 636,459 -0.42(-1.15%)
Jul 08, 2022 36.91 37.32 36.57 36.59 449,282 -0.42(-1.13%)
Jul 07, 2022 36.51 37.21 36.41 37.01 350,187 +1.04(+2.89%)
Jul 06, 2022 36.17 36.70 34.95 35.97 491,178 -0.95(-2.57%)
Jul 05, 2022 36.53 37.01 35.58 36.92 568,211 -0.44(-1.18%)
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.