Advertisement
U.S. markets closed
Advertisement

American Equity Investment Life Holding Company (AEL-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
24.72-0.12 (-0.50%)
At close: 03:26PM EST
Advertisement
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202324.6824.9524.5024.7224.7222,720
Dec 07, 202324.6624.9624.6624.8424.8413,888
Dec 06, 202324.7824.9724.7524.7924.7912,372
Dec 05, 202324.8624.9524.6324.8324.8324,480
Dec 04, 202324.6724.8924.5424.8624.8636,567
Dec 01, 202324.2824.9724.2824.8324.8356,752
Nov 30, 202324.1824.5224.1224.1224.1251,821
Nov 29, 202323.7024.5323.7024.4524.4533,906
Nov 28, 202323.2823.8223.2823.7923.799,232
Nov 27, 202323.2823.6023.1323.4223.4215,574
Nov 24, 202323.3423.3423.2723.3123.313,534
Nov 22, 202323.1723.3523.0223.2823.2820,694
Nov 21, 202323.1023.2822.9923.2523.2511,124
Nov 20, 202323.2723.3022.9723.2523.2512,132
Nov 17, 202323.2223.4823.0523.2023.2024,990
Nov 16, 202323.5223.7223.2123.2223.2219,462
Nov 15, 202323.9723.9723.4123.5123.5127,629
Nov 14, 202323.9324.1423.8623.8723.8721,787
Nov 14, 20230.414063 Dividend
Nov 13, 202323.7823.8923.5323.8623.4511,825
Nov 10, 202323.7023.8123.4923.8123.406,451
Nov 09, 202323.8123.8123.4723.5423.137,430
Nov 08, 202323.8523.9823.6623.8123.4024,371
Nov 07, 202323.8423.8523.6223.7523.345,774
Nov 06, 202323.9323.9323.6123.7523.3411,254
Nov 03, 202323.5723.9623.4423.8723.4620,359
Nov 02, 202323.2723.6823.2723.4423.0318,300
Nov 01, 202322.9823.3822.7123.0122.6110,027
Oct 31, 202322.7623.0522.5022.9222.5232,772
Oct 30, 202322.5623.0022.4122.5022.1111,827
Oct 27, 202322.7822.9322.4122.4522.0622,733
Oct 26, 202322.7822.7822.5322.5422.158,515
Oct 25, 202322.8723.0022.6022.6122.2216,765
Oct 24, 202322.5023.0522.3722.7922.399,554
Oct 23, 202322.2722.6022.2722.4522.0620,777
Oct 20, 202322.3822.6822.2022.3021.919,333
Oct 19, 202322.4922.7722.3122.3221.9310,161
Oct 18, 202322.6222.6822.3122.3621.979,542
Oct 17, 202322.3822.6022.3822.4722.0814,818
Oct 16, 202322.3022.5522.3022.4322.0420,548
Oct 13, 202322.6622.8322.2122.3321.9426,858
Oct 12, 202323.1223.3822.5522.6022.2126,342
Oct 11, 202323.3223.5323.0223.0222.6220,020
Oct 10, 202323.2323.5923.0123.3222.927,557
Oct 09, 202322.7623.2422.7623.2222.823,564
Oct 06, 202322.9523.1322.8022.9222.5220,234
Oct 05, 202323.3923.4323.1023.1022.7012,863
Oct 04, 202323.5023.5023.2023.2622.8613,843
Oct 03, 202324.0824.0823.2923.4623.0532,992
Oct 02, 202324.2824.3423.7824.1923.7717,500
Sep 29, 202323.8124.4623.8124.2623.8493,890
Sep 28, 202323.5524.0223.5523.9023.4912,540
Sep 27, 202323.6623.6923.5123.5523.1413,050
Sep 26, 202323.8824.0223.5623.7623.3522,175
Sep 25, 202323.9024.1423.8324.0123.5914,542
Sep 22, 202323.9024.1123.8924.0723.6512,142
Sep 21, 202323.9224.1323.7823.8323.4215,024
Sep 20, 202324.0524.1524.0024.0923.6720,766
Sep 19, 202324.0024.1523.8624.1423.7221,237
Sep 18, 202324.1024.1723.8324.1123.6915,408
Sep 15, 202324.0524.0523.6823.9023.4914,701
Sep 14, 202323.9724.0923.5423.9823.5612,018
Sep 13, 202323.7124.0623.5423.5423.136,983
Sep 12, 202323.4823.7123.4523.7123.308,687
Sep 11, 202323.5123.5123.4223.4823.076,937
Sep 08, 202323.3423.4523.3423.3422.935,119
Sep 07, 202323.3423.3623.2023.2322.824,207
Sep 06, 202323.2823.3923.1723.1722.778,445
Sep 05, 202323.2623.3723.1823.1822.788,855
Sep 01, 202323.4023.4023.2223.3122.916,843
Aug 31, 202323.0323.3223.0123.3022.9030,902
Aug 30, 202323.0023.1722.8923.1522.7510,643
Aug 29, 202322.9522.9922.9022.9522.557,929
Aug 28, 202322.9223.1422.8022.8922.499,424
Aug 25, 202323.0923.0922.5622.7622.3611,723
Aug 24, 202323.0423.1322.5922.9922.596,879
Aug 23, 202322.6222.9522.6222.8922.499,869
Aug 22, 202322.3122.9422.3022.4422.0525,295
Aug 21, 202322.1822.4422.1822.3121.9213,176
Aug 18, 202322.3422.3522.1822.1821.8010,031
Aug 17, 202322.0822.3422.0022.3421.9537,769
Aug 16, 202322.1922.4922.1522.1521.7729,495
Aug 15, 202322.3422.6422.3422.3421.9511,577
Aug 14, 202322.8922.8922.3722.5422.1513,044
Aug 14, 20230.414063 Dividend
Aug 11, 202322.8623.1522.8623.1522.349,728
Aug 10, 202323.0223.1322.7823.0722.2611,969
Aug 09, 202323.1423.1423.0723.1022.297,016
Aug 08, 202323.1923.1923.0323.1022.307,237
Aug 07, 202323.2123.2123.0323.1922.3816,828
Aug 04, 202322.9823.1422.9623.1222.3111,263
Aug 03, 202322.8222.9722.7622.8522.0526,005
Aug 02, 202322.7622.9022.7622.8422.0410,252
Aug 01, 202323.1823.1822.8022.9322.1314,494
Jul 31, 202322.9623.2422.9623.2022.3959,707
Jul 28, 202322.7923.0122.6722.8322.0314,691
Jul 27, 202323.1023.1422.7122.7621.9723,953
Jul 26, 202323.0223.1523.0223.0622.2530,608
Jul 25, 202323.0723.1522.8323.1222.3142,606
Jul 24, 202323.1623.2523.0623.1322.3231,165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...