American Equity Investmen... (AEL)
NYSE: AEL
· Real-Time Price · USD
56.47
0.31 (0.55%)
At close: May 02, 2024, 10:00 PM
AEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2024 | 56.25 | 56.48 | 56.11 | 56.47 | 56.47 | 0.55% | 24,215,765 |
| May 1, 2024 | 56.02 | 56.53 | 55.95 | 56.16 | 56.16 | 0.09% | 3,924,825 |
| Apr 30, 2024 | 56.51 | 56.52 | 56.11 | 56.11 | 56.11 | -0.71% | 1,614,899 |
| Apr 29, 2024 | 56.39 | 56.64 | 56.22 | 56.51 | 56.51 | 0.36% | 555,949 |
| Apr 26, 2024 | 56.21 | 56.39 | 56.20 | 56.31 | 56.31 | 0.18% | 337,968 |
| Apr 25, 2024 | 55.97 | 56.29 | 55.61 | 56.21 | 56.21 | 0.39% | 608,221 |
| Apr 24, 2024 | 56.14 | 56.41 | 55.97 | 55.99 | 55.99 | -0.46% | 493,390 |
| Apr 23, 2024 | 55.98 | 56.37 | 55.81 | 56.25 | 56.25 | 0.72% | 819,265 |
| Apr 22, 2024 | 55.65 | 56.01 | 55.39 | 55.85 | 55.85 | 0.81% | 853,096 |
| Apr 19, 2024 | 55.19 | 55.49 | 55.15 | 55.40 | 55.40 | 0.47% | 880,707 |
| Apr 18, 2024 | 55.31 | 55.38 | 55.11 | 55.14 | 55.14 | -0.20% | 1,003,405 |
| Apr 17, 2024 | 55.33 | 55.42 | 55.15 | 55.25 | 55.25 | 0.20% | 896,994 |
| Apr 16, 2024 | 55.11 | 55.29 | 54.89 | 55.14 | 55.14 | 0.04% | 711,404 |
| Apr 15, 2024 | 55.25 | 55.29 | 55.02 | 55.12 | 55.12 | 0.04% | 642,387 |
| Apr 12, 2024 | 55.31 | 55.45 | 54.93 | 55.10 | 55.10 | -1.18% | 1,332,426 |
| Apr 11, 2024 | 56.11 | 56.18 | 55.74 | 55.76 | 55.38 | -0.73% | 1,144,729 |
| Apr 10, 2024 | 56.25 | 56.32 | 56.15 | 56.17 | 55.79 | -0.23% | 1,202,853 |
| Apr 9, 2024 | 56.38 | 56.40 | 56.24 | 56.30 | 55.92 | 0.12% | 437,952 |
| Apr 8, 2024 | 56.40 | 56.40 | 56.23 | 56.23 | 55.85 | -0.11% | 456,420 |
| Apr 5, 2024 | 56.16 | 56.31 | 56.16 | 56.29 | 55.91 | 0.52% | 500,530 |