NYSE - Delayed Quote USD

American Equity Investment Life Holding Company (AEL-PA)

23.93 -0.02 (-0.08%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.89 24.05 23.77 23.93 23.93 18,127
Apr 24, 2024 24.09 24.10 23.84 23.95 23.95 30,015
Apr 23, 2024 24.03 24.36 23.95 24.17 24.17 24,906
Apr 22, 2024 23.85 24.14 23.85 24.14 24.14 21,289
Apr 19, 2024 23.85 24.05 23.71 23.75 23.75 27,078
Apr 18, 2024 23.73 23.95 23.73 23.82 23.82 37,309
Apr 17, 2024 23.79 23.96 23.75 23.80 23.80 18,396
Apr 16, 2024 23.66 23.85 23.66 23.72 23.72 41,263
Apr 15, 2024 24.35 24.35 23.65 23.76 23.76 31,980
Apr 12, 2024 24.01 24.50 24.01 24.05 24.05 9,561
Apr 11, 2024 24.11 24.33 23.95 24.01 24.01 13,378
Apr 10, 2024 24.43 24.45 24.05 24.11 24.11 56,501
Apr 9, 2024 24.37 24.55 24.37 24.52 24.52 13,125
Apr 8, 2024 24.45 24.58 24.40 24.40 24.40 6,513
Apr 5, 2024 24.35 24.59 24.15 24.58 24.58 16,432
Apr 4, 2024 24.43 24.49 24.40 24.41 24.41 22,733
Apr 3, 2024 24.26 24.48 24.14 24.48 24.48 37,840
Apr 2, 2024 23.96 24.33 23.94 24.31 24.31 11,841
Apr 1, 2024 24.10 24.29 24.00 24.13 24.13 19,740
Mar 28, 2024 24.31 24.31 24.06 24.23 24.23 148,665
Mar 27, 2024 24.22 24.31 23.95 24.30 24.30 24,824
Mar 26, 2024 23.96 24.25 23.93 24.25 24.25 13,974
Mar 25, 2024 24.28 24.30 23.98 24.00 24.00 29,279
Mar 22, 2024 24.27 24.27 24.09 24.26 24.26 26,607
Mar 21, 2024 24.39 24.39 24.27 24.27 24.27 32,474
Mar 20, 2024 24.08 24.38 24.03 24.38 24.38 25,732
Mar 19, 2024 23.88 24.11 23.88 24.09 24.09 12,088
Mar 18, 2024 23.59 23.95 23.59 23.89 23.89 6,510
Mar 15, 2024 23.59 23.79 23.51 23.58 23.58 16,005
Mar 14, 2024 23.57 23.67 23.45 23.67 23.67 18,188
Mar 13, 2024 23.44 23.65 23.41 23.55 23.55 19,207
Mar 12, 2024 23.44 23.63 23.40 23.41 23.41 46,209
Mar 11, 2024 23.56 23.68 23.45 23.47 23.47 33,743
Mar 8, 2024 23.68 23.84 23.56 23.57 23.57 38,663
Mar 7, 2024 23.70 23.80 23.51 23.62 23.62 37,391
Mar 6, 2024 23.78 23.83 23.65 23.68 23.68 29,152
Mar 5, 2024 23.85 23.90 23.65 23.78 23.78 36,887
Mar 4, 2024 23.85 23.98 23.85 23.98 23.98 15,801
Mar 1, 2024 23.94 23.99 23.69 23.99 23.99 25,755
Feb 29, 2024 23.75 23.89 23.60 23.81 23.81 55,500
Feb 28, 2024 24.00 24.01 23.74 23.75 23.75 47,521
Feb 27, 2024 24.14 24.19 23.85 23.88 23.88 34,964
Feb 26, 2024 24.10 24.45 24.05 24.26 24.26 23,955
Feb 23, 2024 23.92 24.52 23.92 24.22 24.22 25,203
Feb 22, 2024 23.55 23.95 23.55 23.95 23.95 22,274
Feb 21, 2024 23.45 23.72 23.35 23.55 23.55 29,261
Feb 20, 2024 23.55 23.83 23.50 23.54 23.54 45,939
Feb 16, 2024 23.35 23.67 23.35 23.59 23.59 17,401
Feb 15, 2024 23.47 23.70 23.40 23.62 23.62 19,443
Feb 14, 2024 0.37 Dividend
Feb 14, 2024 23.35 23.50 23.26 23.48 23.48 18,438
Feb 13, 2024 23.60 23.68 23.47 23.62 23.25 19,063
Feb 12, 2024 23.55 23.74 23.55 23.74 23.37 35,689
Feb 9, 2024 23.28 23.48 23.28 23.48 23.11 37,191
Feb 8, 2024 23.30 23.44 23.30 23.40 23.03 40,378
Feb 7, 2024 23.25 23.37 23.25 23.37 23.00 21,094
Feb 6, 2024 23.16 23.41 23.11 23.27 22.91 36,664
Feb 5, 2024 23.12 23.36 23.03 23.25 22.88 19,658
Feb 2, 2024 23.18 23.38 23.18 23.27 22.90 20,995
Feb 1, 2024 23.20 23.28 23.13 23.14 22.78 42,070
Jan 31, 2024 23.50 23.55 23.13 23.13 22.77 65,547
Jan 30, 2024 23.35 23.54 23.28 23.52 23.15 31,114
Jan 29, 2024 23.20 23.49 23.20 23.49 23.12 28,700
Jan 26, 2024 23.15 23.30 23.04 23.19 22.82 25,817
Jan 25, 2024 22.97 23.14 22.86 23.03 22.67 26,494
Jan 24, 2024 23.05 23.08 22.93 22.97 22.61 35,222
Jan 23, 2024 23.06 23.09 22.92 22.95 22.59 20,879
Jan 22, 2024 22.83 23.02 22.80 22.95 22.59 68,655
Jan 19, 2024 22.48 22.76 22.45 22.75 22.39 43,805
Jan 18, 2024 22.58 22.66 22.51 22.51 22.16 76,292
Jan 17, 2024 22.51 22.64 22.45 22.54 22.19 55,363
Jan 16, 2024 22.59 22.74 22.58 22.65 22.29 50,080
Jan 12, 2024 22.74 22.80 22.59 22.68 22.32 26,719
Jan 11, 2024 22.80 22.88 22.52 22.65 22.29 38,731
Jan 10, 2024 22.56 22.85 22.55 22.85 22.49 95,622
Jan 9, 2024 22.04 22.44 22.04 22.42 22.07 132,994
Jan 8, 2024 21.82 21.91 21.78 21.91 21.57 52,032
Jan 5, 2024 21.90 22.07 21.71 21.78 21.44 47,236
Jan 4, 2024 21.96 22.05 21.83 21.90 21.56 41,008
Jan 3, 2024 21.83 22.10 21.59 22.00 21.65 87,829
Jan 2, 2024 21.60 21.94 21.60 21.90 21.56 72,526
Dec 29, 2023 21.75 21.88 21.36 21.64 21.30 651,552
Dec 28, 2023 21.98 21.98 21.68 21.71 21.37 106,543
Dec 27, 2023 22.16 22.29 21.92 22.00 21.65 48,211
Dec 26, 2023 22.14 22.26 22.04 22.22 21.87 56,244
Dec 22, 2023 22.25 22.27 22.04 22.12 21.77 45,703
Dec 21, 2023 22.17 22.31 22.00 22.28 21.93 60,001
Dec 20, 2023 22.23 22.37 22.10 22.24 21.89 100,021
Dec 19, 2023 22.35 22.49 22.13 22.23 21.88 28,963
Dec 18, 2023 22.38 22.59 22.17 22.35 22.00 177,581
Dec 15, 2023 22.47 22.76 22.31 22.42 22.07 68,761
Dec 14, 2023 22.65 22.80 22.49 22.52 22.17 74,684
Dec 13, 2023 22.52 22.74 22.44 22.52 22.17 60,347
Dec 12, 2023 22.54 22.68 22.45 22.52 22.17 43,650
Dec 11, 2023 22.65 22.75 22.41 22.62 22.26 64,110
Dec 8, 2023 22.65 22.80 22.64 22.79 22.43 46,827
Dec 7, 2023 22.80 22.80 22.58 22.67 22.31 46,067
Dec 6, 2023 22.89 23.09 22.75 22.80 22.44 38,864
Dec 5, 2023 23.09 23.21 22.85 22.95 22.59 59,989
Dec 4, 2023 22.89 23.21 22.82 23.06 22.70 37,509
Dec 1, 2023 22.75 23.14 22.41 23.04 22.68 51,298
Nov 30, 2023 22.49 23.04 22.49 22.57 22.21 105,180
Nov 29, 2023 22.21 22.96 22.13 22.82 22.46 34,660
Nov 28, 2023 21.96 22.47 21.95 22.21 21.86 21,667
Nov 27, 2023 21.89 22.18 21.89 21.96 21.61 41,612
Nov 24, 2023 21.90 21.90 21.77 21.89 21.55 6,337
Nov 22, 2023 21.71 21.90 21.60 21.89 21.55 31,858
Nov 21, 2023 21.70 21.79 21.65 21.79 21.45 21,561
Nov 20, 2023 21.88 21.89 21.67 21.85 21.51 10,543
Nov 17, 2023 21.71 21.89 21.71 21.78 21.44 21,378
Nov 16, 2023 21.88 22.00 21.75 21.75 21.41 13,283
Nov 15, 2023 21.91 22.00 21.76 22.00 21.65 11,782
Nov 14, 2023 0.37 Dividend
Nov 14, 2023 21.98 22.19 21.94 22.04 21.69 38,947
Nov 13, 2023 21.80 21.99 21.71 21.98 21.27 22,442
Nov 10, 2023 21.86 22.00 21.84 21.92 21.21 10,816
Nov 9, 2023 22.31 22.31 21.64 21.97 21.26 20,143
Nov 8, 2023 22.43 22.61 22.19 22.31 21.59 37,390
Nov 7, 2023 22.13 22.60 22.12 22.40 21.67 18,382
Nov 6, 2023 22.48 22.61 22.23 22.24 21.52 19,899
Nov 3, 2023 21.94 22.66 21.82 22.60 21.87 24,009
Nov 2, 2023 21.30 22.00 21.30 21.94 21.23 63,285
Nov 1, 2023 21.15 21.26 21.08 21.13 20.45 48,804
Oct 31, 2023 20.90 21.23 20.80 21.15 20.46 57,536
Oct 30, 2023 20.68 21.08 20.68 21.07 20.39 17,772
Oct 27, 2023 20.86 21.00 20.64 20.67 20.00 19,024
Oct 26, 2023 21.03 21.19 20.84 20.84 20.16 17,213
Oct 25, 2023 21.39 21.39 21.01 21.01 20.33 8,530
Oct 24, 2023 21.13 21.44 21.12 21.30 20.61 9,469
Oct 23, 2023 20.96 21.22 20.96 21.02 20.34 10,950
Oct 20, 2023 20.90 21.11 20.84 21.06 20.38 66,565
Oct 19, 2023 20.92 21.51 20.86 20.86 20.18 44,847
Oct 18, 2023 21.48 21.66 20.90 20.90 20.22 14,333
Oct 17, 2023 21.08 21.27 21.02 21.16 20.47 32,178
Oct 16, 2023 21.21 21.46 21.05 21.05 20.37 28,744
Oct 13, 2023 21.40 21.55 21.05 21.21 20.52 35,921
Oct 12, 2023 21.51 21.81 21.35 21.39 20.70 25,729
Oct 11, 2023 21.62 21.88 21.53 21.54 20.84 20,062
Oct 10, 2023 21.53 22.01 21.53 21.60 20.90 26,917
Oct 9, 2023 21.31 21.66 21.31 21.50 20.80 7,923
Oct 6, 2023 21.43 21.58 21.31 21.35 20.66 19,317
Oct 5, 2023 21.74 21.82 21.55 21.57 20.87 18,459
Oct 4, 2023 22.07 22.10 21.69 21.84 21.13 14,270
Oct 3, 2023 22.35 22.35 21.66 22.04 21.33 47,861
Oct 2, 2023 22.56 22.56 22.36 22.52 21.79 14,739
Sep 29, 2023 22.07 22.82 22.07 22.53 21.80 101,722
Sep 28, 2023 21.68 22.19 21.68 22.13 21.41 18,800
Sep 27, 2023 21.80 21.96 21.45 21.57 20.87 15,266
Sep 26, 2023 21.95 22.07 21.55 21.63 20.93 24,580
Sep 25, 2023 22.02 22.17 22.01 22.07 21.36 15,836
Sep 22, 2023 22.21 22.43 22.13 22.19 21.47 19,255
Sep 21, 2023 22.18 22.30 21.89 22.17 21.45 11,080
Sep 20, 2023 21.89 22.38 21.89 22.34 21.62 12,784
Sep 19, 2023 21.98 22.01 21.72 22.01 21.30 13,759
Sep 18, 2023 21.70 21.82 21.54 21.80 21.09 17,685
Sep 15, 2023 21.82 21.82 21.39 21.78 21.07 23,876
Sep 14, 2023 21.49 21.85 21.29 21.60 20.90 8,095
Sep 13, 2023 21.11 21.85 21.11 21.85 21.14 13,784
Sep 12, 2023 21.14 21.40 21.14 21.30 20.61 17,279
Sep 11, 2023 21.23 21.41 21.12 21.20 20.51 40,638
Sep 8, 2023 21.05 21.21 21.05 21.21 20.52 12,467
Sep 7, 2023 21.08 21.08 20.99 21.01 20.33 4,626
Sep 6, 2023 20.80 21.11 20.80 21.08 20.40 17,566
Sep 5, 2023 20.90 21.10 20.72 20.72 20.05 14,713
Sep 1, 2023 20.99 21.10 20.95 21.06 20.38 9,517
Aug 31, 2023 20.86 21.15 20.81 20.99 20.31 45,187
Aug 30, 2023 21.03 21.27 20.70 20.97 20.29 53,948
Aug 29, 2023 20.79 21.07 20.79 21.07 20.39 49,081
Aug 28, 2023 21.01 21.03 20.76 20.96 20.28 19,702
Aug 25, 2023 20.83 20.84 20.60 20.65 19.98 11,453
Aug 24, 2023 20.89 21.06 20.57 20.89 20.21 28,857
Aug 23, 2023 20.43 20.80 20.43 20.80 20.13 26,663
Aug 22, 2023 20.16 20.54 20.10 20.36 19.71 43,537
Aug 21, 2023 19.90 20.19 19.80 20.15 19.50 44,115
Aug 18, 2023 19.69 19.94 19.55 19.94 19.29 15,744
Aug 17, 2023 19.68 19.82 19.45 19.82 19.18 22,066
Aug 16, 2023 19.87 20.00 19.61 19.71 19.07 30,741
Aug 15, 2023 20.05 20.15 19.95 20.02 19.37 16,029
Aug 14, 2023 0.37 Dividend
Aug 14, 2023 20.21 20.24 20.12 20.21 19.56 15,933
Aug 11, 2023 20.60 20.75 20.55 20.55 19.52 24,057
Aug 10, 2023 20.67 20.88 20.61 20.62 19.59 15,845
Aug 9, 2023 20.88 20.91 20.67 20.75 19.71 15,714
Aug 8, 2023 20.77 20.95 20.65 20.95 19.90 9,570
Aug 7, 2023 20.77 20.92 20.77 20.92 19.88 15,568
Aug 4, 2023 20.88 20.89 20.73 20.85 19.81 9,378
Aug 3, 2023 20.63 20.78 20.54 20.64 19.61 11,270
Aug 2, 2023 20.70 20.94 20.53 20.85 19.81 19,952
Aug 1, 2023 20.98 21.00 20.65 20.89 19.85 20,705
Jul 31, 2023 20.76 21.07 20.76 21.03 19.98 55,454
Jul 28, 2023 20.79 21.00 20.71 20.89 19.85 25,737
Jul 27, 2023 21.06 21.07 20.81 21.00 19.95 49,527
Jul 26, 2023 21.05 21.07 20.97 21.05 20.00 25,083
Jul 25, 2023 20.84 21.05 20.74 21.02 19.97 15,376
Jul 24, 2023 21.12 21.24 20.81 20.92 19.88 14,854
Jul 21, 2023 20.83 21.13 20.81 21.07 20.02 18,866
Jul 20, 2023 20.75 20.93 20.64 20.93 19.89 17,668
Jul 19, 2023 20.88 20.92 20.53 20.91 19.87 37,908
Jul 18, 2023 21.15 21.55 20.74 20.74 19.70 32,241
Jul 17, 2023 21.32 21.63 21.08 21.24 20.18 9,560
Jul 14, 2023 21.65 21.69 21.23 21.62 20.54 14,250
Jul 13, 2023 21.74 21.93 21.26 21.67 20.59 27,085
Jul 12, 2023 21.84 21.84 21.55 21.74 20.66 15,702
Jul 11, 2023 21.49 21.95 21.44 21.74 20.66 31,763
Jul 10, 2023 20.70 21.38 20.70 21.38 20.31 19,426
Jul 7, 2023 20.68 21.01 20.52 20.68 19.65 17,718
Jul 6, 2023 21.11 21.22 20.58 20.72 19.69 31,546
Jul 5, 2023 21.36 21.75 21.22 21.30 20.24 26,827
Jul 3, 2023 21.25 21.80 21.25 21.57 20.49 8,772
Jun 30, 2023 21.39 21.97 21.26 21.30 20.24 104,245
Jun 29, 2023 22.24 22.28 21.12 21.30 20.24 43,747
Jun 28, 2023 22.03 22.84 22.03 22.48 21.36 67,355
Jun 27, 2023 21.42 22.23 21.10 22.23 21.12 78,895
Jun 26, 2023 21.76 22.29 21.66 21.76 20.67 21,944
Jun 23, 2023 21.59 21.94 21.52 21.75 20.66 15,163
Jun 22, 2023 21.75 21.86 21.51 21.51 20.44 11,486
Jun 21, 2023 21.85 22.20 21.72 21.83 20.74 14,607
Jun 20, 2023 22.14 22.15 21.98 22.06 20.96 11,172
Jun 16, 2023 21.87 22.23 21.83 22.12 21.02 8,494
Jun 15, 2023 21.63 22.32 21.63 21.87 20.78 8,979
Jun 14, 2023 22.17 22.45 21.93 21.95 20.85 14,144
Jun 13, 2023 22.27 22.57 22.18 22.18 21.07 16,611
Jun 12, 2023 22.47 22.48 22.16 22.37 21.25 15,169
Jun 9, 2023 22.58 22.84 22.46 22.46 21.34 6,255
Jun 8, 2023 22.77 22.86 22.67 22.67 21.54 10,139
Jun 7, 2023 22.85 23.01 22.70 22.70 21.57 12,272
Jun 6, 2023 22.98 23.08 22.86 22.86 21.72 24,541
Jun 5, 2023 22.57 23.02 22.89 22.99 21.84 6,390
Jun 2, 2023 22.64 23.10 22.55 22.71 21.58 38,764
Jun 1, 2023 22.75 22.95 22.52 22.61 21.48 12,397
May 31, 2023 22.58 22.85 22.57 22.75 21.61 53,699
May 30, 2023 22.64 22.86 22.37 22.58 21.45 29,196
May 26, 2023 22.57 22.75 22.36 22.41 21.29 6,172
May 25, 2023 22.33 22.73 22.33 22.41 21.29 11,891
May 24, 2023 22.67 22.76 22.55 22.56 21.43 16,383
May 23, 2023 22.50 22.76 22.41 22.68 21.55 20,433
May 22, 2023 22.22 22.60 22.22 22.60 21.47 16,017
May 19, 2023 21.58 22.16 21.58 22.16 21.05 7,523
May 18, 2023 21.10 22.05 21.10 22.05 20.95 14,304
May 17, 2023 20.17 21.59 20.16 21.30 20.24 18,509
May 16, 2023 20.76 21.19 19.93 20.01 19.01 26,314
May 15, 2023 21.60 21.60 20.83 20.99 19.94 13,033
May 12, 2023 0.37 Dividend
May 12, 2023 21.26 21.65 20.95 21.10 20.05 9,349
May 11, 2023 21.98 21.98 21.49 21.55 20.12 15,891
May 10, 2023 22.00 22.22 21.67 22.04 20.58 20,818
May 9, 2023 21.80 22.14 21.42 21.45 20.03 22,648
May 8, 2023 21.85 22.05 21.51 21.84 20.39 13,697
May 5, 2023 21.45 22.29 21.45 21.94 20.49 13,525
May 4, 2023 21.86 22.02 20.86 21.41 19.99 42,103
May 3, 2023 22.14 22.87 22.03 22.03 20.57 15,780
May 2, 2023 22.59 22.68 22.25 22.37 20.89 18,541
May 1, 2023 22.97 23.11 22.73 22.97 21.45 17,344
Apr 28, 2023 23.04 23.23 22.82 23.06 21.53 57,956
Apr 27, 2023 22.97 23.15 22.65 23.15 21.62 19,681
Apr 26, 2023 22.95 23.20 22.80 22.92 21.40 16,530