Chronicle Journal: Finance

American Equity Investment Life (NY: AEL )

26.23 USD -0.62 (-2.31%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 33.99 34.25 29.60 31.68 8,230,303 +9.69(+44.07%)
Sep 30, 2020 21.88 22.30 21.69 21.99 660,618 +0.10(+0.46%)
Sep 29, 2020 21.51 21.99 21.24 21.89 647,775 +0.71(+3.35%)
Sep 28, 2020 20.54 21.63 20.54 21.18 593,494 +1.19(+5.95%)
Sep 25, 2020 19.39 20.11 19.38 19.99 536,100 +0.31(+1.58%)
Sep 24, 2020 19.67 20.12 19.06 19.68 593,539 +0.12(+0.61%)
Sep 23, 2020 20.16 20.76 19.55 19.56 502,898 -0.52(-2.59%)
Sep 22, 2020 20.27 20.75 19.85 20.08 634,904 -0.13(-0.64%)
Sep 21, 2020 20.84 20.96 19.63 20.21 785,102 -1.51(-6.95%)
Sep 18, 2020 22.08 22.21 21.48 21.72 1,372,300 -0.18(-0.82%)
Sep 17, 2020 21.45 22.06 21.18 21.90 598,967 -0.10(-0.45%)
Sep 16, 2020 21.70 22.43 21.55 22.00 646,296 +0.30(+1.38%)
Sep 15, 2020 22.85 22.90 21.64 21.70 411,004 -1.05(-4.62%)
Sep 14, 2020 23.08 23.15 22.72 22.75 417,157 -0.03(-0.13%)
Sep 11, 2020 23.12 23.14 22.72 22.78 433,100 -0.32(-1.39%)
Sep 10, 2020 23.59 23.89 23.07 23.10 386,967 -0.34(-1.45%)
Sep 09, 2020 23.66 23.75 23.00 23.44 412,828 +0.19(+0.82%)
Sep 08, 2020 24.22 24.22 23.06 23.25 560,102 -1.33(-5.41%)
Sep 04, 2020 24.52 24.83 23.76 24.58 371,400 +0.70(+2.93%)
Sep 03, 2020 24.28 24.86 23.67 23.88 459,078 -0.22(-0.91%)
Sep 02, 2020 23.92 24.39 23.63 24.10 346,133 +0.17(+0.71%)
Sep 01, 2020 23.62 24.23 23.54 23.93 348,647 +0.02(+0.08%)
Aug 31, 2020 24.71 24.71 23.91 23.91 489,972 -0.73(-2.96%)
Aug 28, 2020 25.13 25.20 24.36 24.64 474,500 -0.07(-0.28%)
Aug 27, 2020 24.46 24.87 24.24 24.71 475,036 +0.46(+1.90%)
Aug 26, 2020 24.54 24.62 24.14 24.25 237,758 -0.36(-1.46%)
Aug 25, 2020 25.17 25.33 24.39 24.61 238,399 -0.03(-0.12%)
Aug 24, 2020 23.98 24.71 23.80 24.64 281,705 +0.97(+4.10%)
Aug 21, 2020 23.88 24.24 23.39 23.67 378,900 -0.42(-1.74%)
Aug 20, 2020 24.37 24.68 24.01 24.09 366,965 -0.62(-2.51%)
Aug 19, 2020 24.05 25.16 24.05 24.71 551,637 +0.23(+0.94%)
Aug 18, 2020 24.68 24.83 24.20 24.48 561,726 -0.15(-0.61%)
Aug 17, 2020 25.19 25.20 24.50 24.63 299,718 -0.74(-2.92%)
Aug 14, 2020 24.58 25.50 24.46 25.37 308,800 +0.51(+2.05%)
Aug 13, 2020 24.87 25.33 24.69 24.86 304,686 -0.49(-1.93%)
Aug 12, 2020 26.44 26.44 24.98 25.35 419,229 -0.30(-1.17%)
Aug 11, 2020 26.54 27.14 25.55 25.65 593,317 -0.03(-0.12%)
Aug 10, 2020 25.24 25.98 25.18 25.68 535,500 +0.69(+2.76%)
Aug 07, 2020 23.24 25.03 23.20 24.99 556,400 +1.44(+6.11%)
Aug 06, 2020 26.11 26.18 23.31 23.55 1,255,608 -3.50(-12.94%)
Aug 05, 2020 25.98 27.32 25.80 27.05 905,150 +1.71(+6.75%)
Aug 04, 2020 25.83 25.91 25.23 25.34 507,290 -0.71(-2.73%)
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.