Stock Quote

American Equity Investment Life (NY: AEL )

27.96 USD -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 29.38 29.98 29.00 29.63 492,996 +0.44(+1.51%)
Jan 29, 2021 29.48 29.57 28.69 29.19 734,000 -0.42(-1.42%)
Jan 28, 2021 29.62 30.17 29.30 29.61 945,483 +0.34(+1.16%)
Jan 27, 2021 28.92 29.58 28.54 29.27 577,986 -0.47(-1.58%)
Jan 26, 2021 30.03 30.24 29.53 29.74 487,502 +0.14(+0.47%)
Jan 25, 2021 29.39 30.03 29.12 29.60 570,599 -0.30(-1.00%)
Jan 22, 2021 29.73 30.04 29.31 29.90 452,700 -0.27(-0.89%)
Jan 21, 2021 30.36 30.78 30.01 30.17 1,069,789 -0.30(-0.98%)
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%)
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.