December 15th, 2015

American Equity Investment Life (NY: AEL )

30.06 USD -0.41 (-1.35%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 30.59 30.86 30.28 30.47 459,198 -0.16(-0.52%)
Jan 19, 2021 30.82 30.91 30.04 30.63 523,183 +0.13(+0.43%)
Jan 15, 2021 30.02 30.83 29.68 30.50 725,300 -0.04(-0.13%)
Jan 14, 2021 30.04 30.92 30.01 30.54 891,755 +0.71(+2.38%)
Jan 13, 2021 29.62 30.01 29.29 29.83 762,157 -0.20(-0.67%)
Jan 12, 2021 30.05 30.40 29.84 30.03 926,463 +0.15(+0.50%)
Jan 11, 2021 29.12 30.20 29.10 29.88 1,194,469 +0.19(+0.64%)
Jan 08, 2021 30.44 30.49 29.16 29.69 1,208,200 -0.61(-2.01%)
Jan 07, 2021 30.00 30.46 29.56 30.30 1,323,242 +1.00(+3.41%)
Jan 06, 2021 27.84 29.99 27.82 29.30 1,614,478 +2.05(+7.52%)
Jan 05, 2021 26.77 27.63 26.70 27.25 648,992 +0.53(+1.98%)
Jan 04, 2021 27.79 28.00 26.61 26.72 725,669 -0.94(-3.40%)
Dec 31, 2020 27.66 27.66 27.66 663,551 +0.18(+0.66%)
Dec 30, 2020 27.54 28.16 27.46 27.48 663,551 +0.16(+0.59%)
Dec 29, 2020 27.39 27.69 27.08 27.32 435,022 -0.05(-0.18%)
Dec 28, 2020 27.90 28.25 27.34 27.37 428,460 -0.16(-0.58%)
Dec 24, 2020 27.63 27.85 27.23 27.53 293,400 -0.09(-0.33%)
Dec 23, 2020 27.37 28.00 27.30 27.62 490,108 +0.60(+2.22%)
Dec 22, 2020 27.24 27.49 26.86 27.02 374,284 -0.28(-1.03%)
Dec 21, 2020 27.18 27.37 26.61 27.30 1,238,694 +0.04(+0.15%)
Dec 18, 2020 27.94 28.15 27.20 27.26 1,559,800 -0.69(-2.47%)
Dec 17, 2020 27.96 28.13 27.35 27.95 691,780 +0.04(+0.14%)
Dec 16, 2020 27.85 28.17 27.65 27.91 1,640,195 +0.20(+0.72%)
Dec 15, 2020 27.31 27.92 26.99 27.71 2,235,735 +0.96(+3.59%)
Dec 14, 2020 27.54 27.62 26.75 26.75 1,980,563 -0.38(-1.40%)
Dec 11, 2020 27.03 27.29 26.70 27.13 2,050,400 -0.33(-1.20%)
Dec 10, 2020 27.29 27.85 27.13 27.46 1,460,364 -0.23(-0.83%)
Dec 09, 2020 28.27 28.50 27.55 27.69 1,698,316 -0.36(-1.28%)
Dec 08, 2020 27.65 28.19 27.52 28.05 2,022,824 +0.07(+0.25%)
Dec 07, 2020 28.31 28.68 27.73 27.98 1,776,339 -0.32(-1.13%)
Dec 04, 2020 27.74 28.33 27.56 28.30 1,543,400 +0.91(+3.32%)
Dec 03, 2020 27.43 27.99 27.14 27.39 5,660,635 -0.04(-0.15%)
Dec 02, 2020 26.86 27.70 26.67 27.43 1,427,250 +0.45(+1.67%)
Dec 01, 2020 26.63 27.48 26.63 26.98 1,182,675 +0.70(+2.66%)
Nov 30, 2020 27.00 27.19 26.02 26.28 1,660,672 -0.98(-3.60%)
Nov 27, 2020 27.12 27.75 27.12 27.26 263,800 -0.14(-0.51%)
Nov 25, 2020 27.67 28.07 26.76 27.40 737,200 -0.54(-1.93%)
Nov 24, 2020 27.92 28.57 27.03 27.94 1,034,955 +0.12(+0.43%)
Nov 23, 2020 27.43 28.13 27.28 27.82 885,046 +0.62(+2.28%)
Nov 20, 2020 26.80 27.33 26.66 27.20 717,200 +0.15(+0.55%)
Nov 19, 2020 26.94 27.41 26.71 27.05 642,931 -0.15(-0.55%)
Nov 18, 2020 27.51 28.12 27.18 27.20 740,393 -0.18(-0.66%)
Nov 17, 2020 27.01 28.01 26.83 27.38 722,983 -0.05(-0.18%)
Nov 16, 2020 27.19 27.71 26.81 27.43 844,675 +0.75(+2.81%)
Nov 13, 2020 26.22 27.00 26.11 26.68 786,500 +0.78(+3.01%)
Nov 12, 2020 25.58 25.93 25.12 25.90 858,957 -0.29(-1.11%)
Nov 11, 2020 26.70 26.70 25.78 26.19 866,479 -0.36(-1.36%)
Nov 10, 2020 26.49 26.95 26.25 26.55 1,526,580 +0.35(+1.34%)
Nov 09, 2020 25.25 26.78 24.76 26.20 1,931,945 +2.27(+9.49%)
Nov 06, 2020 24.32 24.49 23.62 23.93 813,600 -0.18(-0.75%)
Nov 05, 2020 24.03 24.58 23.98 24.11 1,108,141 +0.06(+0.25%)
Nov 04, 2020 23.00 24.36 22.37 24.05 1,046,900 +0.45(+1.91%)
Nov 03, 2020 24.61 24.88 23.25 23.60 1,323,874 -0.42(-1.75%)
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.