AEL - American Equity Investment Life Holding Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201927.5127.6326.8327.5127.51341,504
Jun 19, 201927.5127.9627.1927.2127.21380,600
Jun 18, 201927.0027.9027.0027.4427.44333,200
Jun 17, 201927.3927.5126.9726.9826.98353,600
Jun 14, 201927.1927.4826.9027.3927.39276,400
Jun 13, 201927.0827.5626.8827.3927.39636,000
Jun 12, 201927.4427.6826.5826.8026.80518,000
Jun 11, 201927.2127.7827.1027.4527.45638,800
Jun 10, 201927.4827.9426.6426.9026.90951,500
Jun 07, 201929.9830.1627.0627.3827.38879,000
Jun 06, 201929.9830.4829.7930.1230.12438,000
Jun 05, 201930.6630.6629.7229.8829.88413,200
Jun 04, 201929.7130.7129.7130.6130.61408,000
Jun 03, 201928.2529.2828.2529.2329.23525,500
May 31, 201928.9629.2828.1328.3128.31607,500
May 30, 201929.6329.9628.8529.5029.50704,000
May 29, 201928.8629.6528.6829.5829.58414,400
May 28, 201929.7029.8529.1429.1929.19391,500
May 24, 201928.8929.8428.8929.7829.78338,100
May 23, 201929.5629.5628.3128.6528.65442,800
May 22, 201930.3330.3529.5229.8929.89388,100
May 21, 201930.1430.6330.1330.4630.46422,000
May 20, 201929.3930.0929.3929.9029.90193,500
May 17, 201929.7530.2429.6029.6129.61255,700
May 16, 201929.8230.5629.8230.1830.18503,700
May 15, 201929.5029.7029.1229.5629.56285,600
May 14, 201929.1630.3229.1629.8929.89357,900
May 13, 201930.0530.0928.8529.0529.05541,700
May 10, 201929.8530.6729.6230.6430.64530,200
May 09, 201929.0530.2228.9430.1230.12479,800
May 08, 201929.4629.7429.2129.3529.35430,600
May 07, 201930.2630.5529.3929.6129.61360,500
May 06, 201929.7230.9129.6130.7530.75444,500
May 03, 201929.5430.4829.3130.3130.31474,500
May 02, 201929.6030.3928.8929.1229.12534,100
May 01, 201929.1629.7528.8529.0029.00936,100
Apr 30, 201929.5229.6928.7329.4129.41572,900
Apr 29, 201929.4030.0329.4029.8129.81682,500
Apr 26, 201928.8929.4028.8829.3229.32215,600
Apr 25, 201928.8529.0728.4228.8328.83245,600
Apr 24, 201928.7929.2228.6529.1029.10469,300
Apr 23, 201928.5729.2728.4428.9028.90382,300
Apr 22, 201928.4328.6728.2828.5628.56222,200
Apr 18, 201928.5828.7828.2728.5528.55275,700
Apr 17, 201929.1529.1528.5028.5628.56367,100
Apr 16, 201928.2529.0328.2528.9528.95290,200
Apr 15, 201928.7528.9928.0428.0928.09332,200
Apr 12, 201928.8429.1628.4328.7528.75299,100
Apr 11, 201928.4828.8228.2828.3228.32525,300
Apr 10, 201927.5528.4227.4828.3228.32492,600
Apr 09, 201928.1328.3027.5027.5427.54290,300
Apr 08, 201927.9828.4627.9528.3828.38437,700
Apr 05, 201927.8128.2927.8128.1328.13352,000
Apr 04, 201927.3628.0227.2227.8527.85430,800
Apr 03, 201927.5727.7727.3027.4727.47329,200
Apr 02, 201927.3827.5527.1927.2427.24400,800
Apr 01, 201927.1027.8327.1027.3327.33610,700
Mar 29, 201927.5927.6526.8627.0227.02799,700
Mar 28, 201927.2027.6027.0227.3427.34313,900
Mar 27, 201927.0927.4626.7827.2227.22380,000
Mar 26, 201926.7427.3426.6627.1327.13502,400
Mar 25, 201926.7127.0126.3426.5926.59547,400
Mar 22, 201928.1728.2226.6026.7726.77669,500
Mar 21, 201928.9929.0928.4228.5728.57605,500
Mar 20, 201930.0930.3029.2429.2629.26625,100
Mar 19, 201930.4330.5630.1130.1930.19413,700
Mar 18, 201930.3430.8830.2130.3330.33467,000
Mar 15, 201929.7230.4029.6630.3030.30815,200
Mar 14, 201929.7830.0329.6329.7729.77389,600
Mar 13, 201930.0630.3429.8929.9029.90255,300
Mar 12, 201930.1430.4329.6829.9029.90320,000
Mar 11, 201930.0830.4029.7730.1330.13250,900
Mar 08, 201929.6330.0029.5629.9629.96337,800
Mar 07, 201930.7630.7929.7929.9029.90298,400
Mar 06, 201931.6031.8030.7630.8430.84336,200
Mar 05, 201931.7532.1231.2131.6031.60465,600
Mar 04, 201932.0732.4631.6631.8231.82335,900
Mar 01, 201931.6532.1531.5531.9731.97325,100
Feb 28, 201931.2131.8431.1231.6531.65453,900
Feb 27, 201931.9432.0231.2731.3631.36347,600
Feb 26, 201932.1532.6431.9831.9831.98354,800
Feb 25, 201933.0233.2832.3532.3932.39365,900
Feb 22, 201932.9433.5732.8332.8932.89527,900
Feb 21, 201932.8432.9632.6032.8332.83267,000
Feb 20, 201932.5933.1232.5032.8632.86434,500
Feb 19, 201932.5433.1532.5432.6532.65514,300
Feb 15, 201931.5832.8531.5832.7732.77705,100
Feb 14, 201931.3031.5231.0831.2131.21542,600
Feb 13, 201931.4131.8331.4131.6031.60314,500
Feb 12, 201930.8631.5430.8631.1931.19332,500
Feb 11, 201930.4030.6230.1130.5830.58262,700
Feb 08, 201931.2131.4129.8930.4330.43329,600
Feb 07, 201931.7031.7630.4331.2231.22525,900
Feb 06, 201931.2731.5031.2031.4331.43372,100
Feb 05, 201931.7731.7731.2431.5031.50274,000
Feb 04, 201931.3131.7331.2331.7031.70436,800
Feb 01, 201931.4931.5331.0531.3931.39272,700
Jan 31, 201930.4231.3430.4231.3231.32749,300
Jan 30, 201930.6330.8430.0230.6030.60555,200
Jan 29, 201930.9331.0530.5530.5830.58344,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...