NYSE - Delayed Quote USD

American Equity Investment Life Holding Company (AEL-PB)

24.51 -0.07 (-0.28%)
At close: April 24 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 24.58 24.58 24.41 24.51 24.51 3,425
Apr 23, 2024 24.35 24.58 24.35 24.58 24.58 8,208
Apr 22, 2024 24.32 24.47 24.30 24.36 24.36 91,096
Apr 19, 2024 24.54 24.55 24.34 24.37 24.37 2,693
Apr 18, 2024 24.43 24.43 24.29 24.37 24.37 16,094
Apr 17, 2024 24.39 24.44 24.34 24.35 24.35 10,579
Apr 16, 2024 24.18 24.43 24.15 24.20 24.20 41,259
Apr 15, 2024 24.32 24.36 24.11 24.23 24.23 24,750
Apr 12, 2024 24.40 24.52 24.36 24.36 24.36 17,031
Apr 11, 2024 24.51 24.53 24.32 24.43 24.43 15,496
Apr 10, 2024 24.53 24.60 24.27 24.58 24.58 37,861
Apr 9, 2024 24.61 24.67 24.53 24.67 24.67 12,845
Apr 8, 2024 24.57 24.65 24.52 24.61 24.61 17,983
Apr 5, 2024 24.49 24.70 24.49 24.64 24.64 15,635
Apr 4, 2024 24.61 24.74 24.35 24.61 24.61 30,111
Apr 3, 2024 24.31 24.57 24.31 24.52 24.52 32,223
Apr 2, 2024 24.35 24.46 24.25 24.42 24.42 23,728
Apr 1, 2024 24.30 24.58 24.28 24.48 24.48 85,812
Mar 28, 2024 24.30 24.37 24.19 24.23 24.23 468,778
Mar 27, 2024 24.61 24.62 24.22 24.34 24.34 127,279
Mar 26, 2024 24.73 24.79 24.57 24.57 24.57 19,494
Mar 25, 2024 24.82 24.97 24.65 24.68 24.68 20,856
Mar 22, 2024 25.09 25.09 24.81 24.90 24.90 12,482
Mar 21, 2024 24.94 25.08 24.94 25.00 25.00 12,266
Mar 20, 2024 24.81 24.96 24.75 24.96 24.96 11,429
Mar 19, 2024 24.72 24.94 24.72 24.77 24.77 15,768
Mar 18, 2024 24.55 24.87 24.55 24.65 24.65 18,299
Mar 15, 2024 24.53 24.66 24.53 24.57 24.57 13,279
Mar 14, 2024 24.65 24.70 24.50 24.59 24.59 10,029
Mar 13, 2024 24.65 24.77 24.65 24.71 24.71 11,770
Mar 12, 2024 24.81 24.83 24.65 24.75 24.75 10,518
Mar 11, 2024 24.86 24.92 24.81 24.81 24.81 7,062
Mar 8, 2024 24.89 25.10 24.88 24.94 24.94 22,224
Mar 7, 2024 24.91 25.43 24.80 24.89 24.89 11,612
Mar 6, 2024 25.00 25.05 24.88 24.89 24.89 7,647
Mar 5, 2024 25.20 25.20 24.91 24.95 24.95 16,776
Mar 4, 2024 25.30 25.46 25.17 25.29 25.29 6,680
Mar 1, 2024 25.45 25.50 25.10 25.43 25.43 16,814
Feb 29, 2024 25.51 25.59 25.28 25.28 25.28 39,278
Feb 28, 2024 25.45 25.59 25.16 25.59 25.59 10,129
Feb 27, 2024 25.41 25.45 25.31 25.45 25.45 8,022
Feb 26, 2024 25.36 25.56 25.31 25.54 25.54 13,704
Feb 23, 2024 25.05 25.52 24.99 25.47 25.47 11,630
Feb 22, 2024 25.00 25.23 24.92 25.01 25.01 18,880
Feb 21, 2024 24.94 25.19 24.92 24.92 24.92 7,351
Feb 20, 2024 25.03 25.23 25.03 25.06 25.06 15,395
Feb 16, 2024 25.02 25.24 24.88 25.01 25.01 7,833
Feb 15, 2024 25.09 25.31 24.98 25.31 25.31 7,534
Feb 14, 2024 0.41 Dividend
Feb 14, 2024 25.06 25.26 25.01 25.09 25.09 5,127
Feb 13, 2024 25.48 25.60 25.48 25.48 25.07 3,480
Feb 12, 2024 25.36 25.63 25.36 25.63 25.21 11,809
Feb 9, 2024 24.98 25.35 24.89 25.35 24.94 7,416
Feb 8, 2024 24.83 25.08 24.83 25.08 24.67 5,900
Feb 7, 2024 25.05 25.05 24.89 24.91 24.51 9,694
Feb 6, 2024 24.83 25.15 24.81 25.05 24.64 4,250
Feb 5, 2024 24.95 24.95 24.70 24.92 24.52 8,145
Feb 2, 2024 25.15 25.18 24.96 25.16 24.75 8,052
Feb 1, 2024 25.17 25.33 25.02 25.23 24.82 13,501
Jan 31, 2024 25.13 25.33 24.89 25.19 24.78 15,679
Jan 30, 2024 25.01 25.30 24.87 25.26 24.85 8,459
Jan 29, 2024 24.90 25.70 24.81 25.01 24.61 19,590
Jan 26, 2024 24.75 24.90 24.75 24.90 24.50 8,002
Jan 25, 2024 24.67 24.90 24.66 24.90 24.50 8,485
Jan 24, 2024 24.90 24.90 24.66 24.73 24.33 10,637
Jan 23, 2024 24.70 24.88 24.66 24.70 24.30 7,937
Jan 22, 2024 24.72 24.95 24.72 24.73 24.33 9,824
Jan 19, 2024 24.66 24.88 24.65 24.75 24.35 7,901
Jan 18, 2024 24.78 24.80 24.55 24.66 24.26 22,168
Jan 17, 2024 24.67 25.02 24.58 24.85 24.45 16,078
Jan 16, 2024 24.63 24.97 24.63 24.77 24.37 8,832
Jan 12, 2024 24.71 24.97 24.53 24.82 24.42 10,025
Jan 11, 2024 24.98 24.98 24.53 24.72 24.32 11,140
Jan 10, 2024 24.81 25.16 24.81 24.98 24.57 21,920
Jan 9, 2024 24.48 24.93 24.48 24.88 24.48 9,784
Jan 8, 2024 24.49 24.62 24.41 24.54 24.14 18,230
Jan 5, 2024 24.68 24.80 24.41 24.41 24.01 13,836
Jan 4, 2024 24.45 24.88 24.45 24.76 24.36 6,375
Jan 3, 2024 24.66 24.90 24.56 24.56 24.16 16,422
Jan 2, 2024 24.75 24.86 24.42 24.85 24.45 7,680
Dec 29, 2023 24.61 24.99 24.41 24.80 24.40 45,139
Dec 28, 2023 24.67 24.75 24.63 24.69 24.29 6,594
Dec 27, 2023 24.75 24.91 24.69 24.75 24.35 10,980
Dec 26, 2023 24.72 24.92 24.67 24.77 24.37 10,695
Dec 22, 2023 24.81 24.98 24.65 24.83 24.43 6,980
Dec 21, 2023 24.63 24.97 24.62 24.62 24.22 10,219
Dec 20, 2023 24.62 24.90 24.56 24.60 24.20 12,721
Dec 19, 2023 24.55 24.82 24.55 24.76 24.36 14,631
Dec 18, 2023 24.52 24.79 24.51 24.55 24.15 26,872
Dec 15, 2023 24.80 24.80 24.56 24.57 24.17 21,578
Dec 14, 2023 24.85 25.19 24.81 24.92 24.52 9,721
Dec 13, 2023 24.77 25.08 24.75 24.75 24.35 22,488
Dec 12, 2023 24.70 24.85 24.64 24.76 24.36 7,685
Dec 11, 2023 24.61 24.93 24.51 24.76 24.36 17,218
Dec 8, 2023 24.68 24.95 24.50 24.72 24.31 22,720
Dec 7, 2023 24.66 24.96 24.66 24.84 24.44 13,888
Dec 6, 2023 24.78 24.97 24.75 24.79 24.39 12,372
Dec 5, 2023 24.86 24.95 24.63 24.83 24.43 24,480
Dec 4, 2023 24.67 24.89 24.54 24.86 24.46 36,567
Dec 1, 2023 24.28 24.97 24.28 24.83 24.43 56,752
Nov 30, 2023 24.18 24.52 24.12 24.12 23.73 51,821
Nov 29, 2023 23.70 24.53 23.70 24.45 24.05 33,906
Nov 28, 2023 23.28 23.82 23.28 23.79 23.40 9,232
Nov 27, 2023 23.28 23.60 23.13 23.42 23.04 15,574
Nov 24, 2023 23.34 23.34 23.27 23.31 22.93 3,534
Nov 22, 2023 23.17 23.35 23.02 23.28 22.90 20,694
Nov 21, 2023 23.10 23.28 22.99 23.25 22.87 11,124
Nov 20, 2023 23.27 23.30 22.97 23.25 22.87 12,132
Nov 17, 2023 23.22 23.48 23.05 23.20 22.82 24,990
Nov 16, 2023 23.52 23.72 23.21 23.22 22.84 19,462
Nov 15, 2023 23.97 23.97 23.41 23.51 23.13 27,629
Nov 14, 2023 0.41 Dividend
Nov 14, 2023 23.93 24.14 23.86 23.87 23.48 21,787
Nov 13, 2023 23.78 23.89 23.53 23.86 23.06 11,825
Nov 10, 2023 23.70 23.81 23.49 23.81 23.02 6,451
Nov 9, 2023 23.81 23.81 23.47 23.54 22.76 7,430
Nov 8, 2023 23.85 23.98 23.66 23.81 23.02 24,371
Nov 7, 2023 23.84 23.85 23.62 23.75 22.96 5,774
Nov 6, 2023 23.93 23.93 23.61 23.75 22.96 11,254
Nov 3, 2023 23.57 23.96 23.44 23.87 23.07 20,359
Nov 2, 2023 23.27 23.68 23.27 23.44 22.66 18,300
Nov 1, 2023 22.98 23.38 22.71 23.01 22.24 10,027
Oct 31, 2023 22.76 23.05 22.50 22.92 22.16 32,772
Oct 30, 2023 22.56 23.00 22.41 22.50 21.75 11,827
Oct 27, 2023 22.78 22.93 22.41 22.45 21.70 22,733
Oct 26, 2023 22.78 22.78 22.53 22.54 21.79 8,515
Oct 25, 2023 22.87 23.00 22.60 22.61 21.86 16,765
Oct 24, 2023 22.50 23.05 22.37 22.79 22.03 9,554
Oct 23, 2023 22.27 22.60 22.27 22.45 21.70 20,777
Oct 20, 2023 22.38 22.68 22.20 22.30 21.56 9,333
Oct 19, 2023 22.49 22.77 22.31 22.32 21.58 10,161
Oct 18, 2023 22.62 22.68 22.31 22.36 21.61 9,542
Oct 17, 2023 22.38 22.60 22.38 22.47 21.72 14,818
Oct 16, 2023 22.30 22.55 22.30 22.43 21.68 20,548
Oct 13, 2023 22.66 22.83 22.21 22.33 21.59 26,858
Oct 12, 2023 23.12 23.38 22.55 22.60 21.85 26,342
Oct 11, 2023 23.32 23.53 23.02 23.02 22.25 20,020
Oct 10, 2023 23.23 23.59 23.01 23.32 22.54 7,557
Oct 9, 2023 22.76 23.24 22.76 23.22 22.45 3,564
Oct 6, 2023 22.95 23.13 22.80 22.92 22.16 20,234
Oct 5, 2023 23.39 23.43 23.10 23.10 22.33 12,863
Oct 4, 2023 23.50 23.50 23.20 23.26 22.48 13,843
Oct 3, 2023 24.08 24.08 23.29 23.46 22.68 32,992
Oct 2, 2023 24.28 24.34 23.78 24.19 23.38 17,500
Sep 29, 2023 23.81 24.46 23.81 24.26 23.45 93,890
Sep 28, 2023 23.55 24.02 23.55 23.90 23.10 12,540
Sep 27, 2023 23.66 23.69 23.51 23.55 22.77 13,050
Sep 26, 2023 23.88 24.02 23.56 23.76 22.97 22,175
Sep 25, 2023 23.90 24.14 23.83 24.01 23.21 14,542
Sep 22, 2023 23.90 24.11 23.89 24.07 23.27 12,142
Sep 21, 2023 23.92 24.13 23.78 23.83 23.04 15,024
Sep 20, 2023 24.05 24.15 24.00 24.09 23.29 20,766
Sep 19, 2023 24.00 24.15 23.86 24.14 23.34 21,237
Sep 18, 2023 24.10 24.17 23.83 24.11 23.31 15,408
Sep 15, 2023 24.05 24.05 23.68 23.90 23.10 14,701
Sep 14, 2023 23.97 24.09 23.54 23.98 23.18 12,018
Sep 13, 2023 23.71 24.06 23.54 23.54 22.76 6,983
Sep 12, 2023 23.48 23.71 23.45 23.71 22.92 8,687
Sep 11, 2023 23.51 23.51 23.42 23.48 22.70 6,937
Sep 8, 2023 23.34 23.45 23.34 23.34 22.56 5,119
Sep 7, 2023 23.34 23.36 23.20 23.23 22.45 4,207
Sep 6, 2023 23.28 23.39 23.17 23.17 22.40 8,445
Sep 5, 2023 23.26 23.37 23.18 23.18 22.41 8,855
Sep 1, 2023 23.40 23.40 23.22 23.31 22.53 6,843
Aug 31, 2023 23.03 23.32 23.01 23.30 22.52 30,902
Aug 30, 2023 23.00 23.17 22.89 23.15 22.38 10,643
Aug 29, 2023 22.95 22.99 22.90 22.95 22.19 7,929
Aug 28, 2023 22.92 23.14 22.80 22.89 22.13 9,424
Aug 25, 2023 23.09 23.09 22.56 22.76 22.00 11,723
Aug 24, 2023 23.04 23.13 22.59 22.99 22.22 6,879
Aug 23, 2023 22.62 22.95 22.62 22.89 22.13 9,869
Aug 22, 2023 22.31 22.94 22.30 22.44 21.69 25,295
Aug 21, 2023 22.18 22.44 22.18 22.31 21.57 13,176
Aug 18, 2023 22.34 22.35 22.18 22.18 21.44 10,031
Aug 17, 2023 22.08 22.34 22.00 22.34 21.60 37,769
Aug 16, 2023 22.19 22.49 22.15 22.15 21.41 29,495
Aug 15, 2023 22.34 22.64 22.34 22.34 21.60 11,577
Aug 14, 2023 0.41 Dividend
Aug 14, 2023 22.89 22.89 22.37 22.54 21.79 13,044
Aug 11, 2023 22.86 23.15 22.86 23.15 21.98 9,728
Aug 10, 2023 23.02 23.13 22.78 23.07 21.90 11,969
Aug 9, 2023 23.14 23.14 23.07 23.10 21.93 7,016
Aug 8, 2023 23.19 23.19 23.03 23.10 21.94 7,237
Aug 7, 2023 23.21 23.21 23.03 23.19 22.02 16,828
Aug 4, 2023 22.98 23.14 22.96 23.12 21.95 11,263
Aug 3, 2023 22.82 22.97 22.76 22.85 21.69 26,005
Aug 2, 2023 22.76 22.90 22.76 22.84 21.68 10,252
Aug 1, 2023 23.18 23.18 22.80 22.93 21.77 14,494
Jul 31, 2023 22.96 23.24 22.96 23.20 22.03 59,707
Jul 28, 2023 22.79 23.01 22.67 22.83 21.67 14,691
Jul 27, 2023 23.10 23.14 22.71 22.76 21.61 23,953
Jul 26, 2023 23.02 23.15 23.02 23.06 21.89 30,608
Jul 25, 2023 23.07 23.15 22.83 23.12 21.95 42,606
Jul 24, 2023 23.16 23.25 23.06 23.13 21.96 31,165
Jul 21, 2023 23.16 23.39 23.06 23.15 21.98 20,243
Jul 20, 2023 23.21 23.24 23.09 23.13 21.96 21,755
Jul 19, 2023 23.20 23.33 23.08 23.26 22.08 39,508
Jul 18, 2023 23.23 23.39 23.10 23.13 21.96 47,964
Jul 17, 2023 23.85 23.85 23.21 23.37 22.19 17,428
Jul 14, 2023 23.61 23.81 23.57 23.58 22.39 3,607
Jul 13, 2023 24.05 24.08 23.57 23.79 22.59 23,603
Jul 12, 2023 24.20 24.22 23.80 24.05 22.83 26,320
Jul 11, 2023 23.55 24.32 23.55 24.03 22.81 21,216
Jul 10, 2023 23.29 24.32 23.29 23.63 22.43 24,794
Jul 7, 2023 23.28 23.55 23.28 23.29 22.11 18,025
Jul 6, 2023 23.14 23.60 23.10 23.40 22.22 35,535
Jul 5, 2023 23.24 23.61 23.02 23.52 22.33 30,699
Jul 3, 2023 23.12 23.25 23.08 23.21 22.04 14,175
Jun 30, 2023 23.13 23.65 23.01 23.09 21.92 59,321
Jun 29, 2023 23.73 23.73 23.00 23.09 21.92 34,060
Jun 28, 2023 23.20 23.99 23.20 23.85 22.64 42,075
Jun 27, 2023 22.96 23.44 22.62 23.22 22.04 52,346
Jun 26, 2023 23.14 23.54 23.14 23.34 22.16 16,928
Jun 23, 2023 22.80 23.19 22.80 23.12 21.95 9,334
Jun 22, 2023 23.02 23.03 22.80 22.80 21.65 17,875
Jun 21, 2023 23.15 23.25 23.06 23.06 21.89 21,990
Jun 20, 2023 23.27 23.54 23.20 23.20 22.03 23,241
Jun 16, 2023 23.90 23.96 23.29 23.35 22.17 11,644
Jun 15, 2023 23.16 24.12 23.16 23.53 22.34 13,281
Jun 14, 2023 24.10 24.10 23.33 23.33 22.15 16,717
Jun 13, 2023 23.78 24.10 23.77 23.88 22.67 11,244
Jun 12, 2023 24.27 24.27 23.60 23.60 22.41 13,683
Jun 9, 2023 23.91 24.22 23.91 24.01 22.79 8,870
Jun 8, 2023 23.90 24.40 23.90 23.91 22.70 9,098
Jun 7, 2023 24.38 24.48 23.90 23.90 22.69 7,144
Jun 6, 2023 24.30 24.39 23.96 24.38 23.15 12,188
Jun 5, 2023 24.25 24.46 24.00 24.00 22.79 7,745
Jun 2, 2023 24.02 24.47 24.01 24.45 23.21 23,865
Jun 1, 2023 23.57 24.10 23.56 23.74 22.54 5,950
May 31, 2023 23.69 23.94 23.58 23.89 22.68 41,520
May 30, 2023 23.37 23.84 23.24 23.69 22.49 22,029
May 26, 2023 23.32 23.55 23.26 23.28 22.10 7,553
May 25, 2023 23.42 23.62 23.33 23.43 22.24 8,106
May 24, 2023 23.44 23.56 23.23 23.54 22.35 16,083
May 23, 2023 23.23 23.50 23.23 23.45 22.26 21,401
May 22, 2023 23.07 23.43 23.07 23.25 22.07 15,450
May 19, 2023 23.00 23.00 22.54 22.96 21.80 10,562
May 18, 2023 22.20 23.03 22.20 23.03 21.86 18,333
May 17, 2023 21.63 22.59 21.27 22.59 21.45 19,711
May 16, 2023 21.68 21.97 21.23 21.63 20.54 29,471
May 15, 2023 22.51 22.51 21.69 21.85 20.74 18,887
May 12, 2023 0.41 Dividend
May 12, 2023 21.83 22.23 21.75 21.95 20.84 8,025
May 11, 2023 22.71 22.71 22.16 22.22 20.70 16,840
May 10, 2023 22.94 22.94 22.40 22.78 21.22 23,912
May 9, 2023 22.58 22.66 22.21 22.34 20.81 27,277
May 8, 2023 22.32 22.68 22.00 22.55 21.01 31,659
May 5, 2023 22.20 22.84 22.18 22.57 21.03 15,369
May 4, 2023 22.59 22.64 21.58 21.85 20.36 66,594
May 3, 2023 23.24 23.72 22.96 23.10 21.52 23,348
May 2, 2023 23.83 23.92 23.38 23.38 21.78 23,821
May 1, 2023 23.85 24.20 23.78 24.05 22.41 16,016
Apr 28, 2023 24.02 24.19 23.88 23.88 22.25 56,368
Apr 27, 2023 24.15 24.41 24.05 24.10 22.45 19,043
Apr 26, 2023 24.14 24.52 24.01 24.05 22.41 18,524
Apr 25, 2023 24.31 24.49 24.09 24.09 22.44 8,290

Related Tickers

PUK Prudential plc
18.64
-0.32%
 
LNC Lincoln National Corporation
28.65
-0.28%
 
AFL Aflac Incorporated
84.28
+0.63%
 
PRU Prudential Financial, Inc.
112.76
+0.63%
 
MET MetLife, Inc.
72.72
+0.69%