American Equity Investment Life (NY: AEL )

28.25 USD +0.86 (+3.14%)
Streaming Delayed Price Updated: 1:08 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 25.12 25.18 23.81 24.02 824,732 -0.80(-3.22%)
Oct 30, 2020 24.29 25.35 24.05 24.82 1,243,700 +0.42(+1.72%)
Oct 29, 2020 23.10 24.41 22.67 24.40 1,601,756 +1.17(+5.04%)
Oct 28, 2020 23.60 24.10 23.12 23.23 726,992 -1.02(-4.21%)
Oct 27, 2020 24.83 25.27 24.01 24.25 732,467 -0.60(-2.41%)
Oct 26, 2020 25.81 25.81 24.27 24.85 1,535,626 -1.38(-5.26%)
Oct 23, 2020 26.96 29.00 26.14 26.23 2,669,300 -0.62(-2.31%)
Oct 22, 2020 27.33 27.45 26.76 26.85 689,171 -0.45(-1.65%)
Oct 21, 2020 26.97 27.80 26.71 27.30 1,183,851 +0.28(+1.04%)
Oct 20, 2020 27.35 27.59 26.82 27.02 1,364,877 -0.47(-1.71%)
Oct 19, 2020 28.68 29.04 25.96 27.49 8,459,219 -4.81(-14.89%)
Oct 16, 2020 32.29 32.70 32.00 32.30 853,600 +0.11(+0.34%)
Oct 15, 2020 31.50 32.50 31.39 32.19 664,359 +0.31(+0.97%)
Oct 14, 2020 31.73 32.48 31.72 31.88 910,458 -0.08(-0.25%)
Oct 13, 2020 31.22 32.00 30.86 31.96 1,058,860 +0.46(+1.46%)
Oct 12, 2020 31.30 31.76 31.11 31.50 752,567 +0.33(+1.06%)
Oct 09, 2020 31.35 31.66 31.04 31.17 808,700 +0.21(+0.68%)
Oct 08, 2020 31.19 31.44 30.69 30.96 739,752 -0.05(-0.16%)
Oct 07, 2020 31.98 32.02 30.54 31.01 1,432,017 -0.10(-0.32%)
Oct 06, 2020 31.84 32.56 30.80 31.11 1,537,545 -0.41(-1.30%)
Oct 05, 2020 31.85 32.11 31.11 31.52 1,960,554 -0.23(-0.72%)
Oct 02, 2020 31.28 32.00 30.63 31.75 3,068,000 +0.07(+0.22%)
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.