AEL - American Equity Investment Life Holding Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201922.5922.5722.2022.5222.5276,430
Aug 19, 201922.7522.9221.4422.5422.54314,700
Aug 16, 201922.0622.6221.4422.3522.35335,000
Aug 15, 201921.5922.0021.4421.8421.84814,400
Aug 14, 201921.9522.1821.3021.5021.50814,700
Aug 13, 201922.3423.0922.3422.6422.64665,700
Aug 12, 201922.5322.7822.2322.4122.41310,200
Aug 09, 201923.0123.0522.4622.7722.77613,200
Aug 08, 201923.0423.2722.6923.1323.13532,200
Aug 07, 201922.2722.8821.8922.8222.82586,700
Aug 06, 201924.0524.1222.5622.7522.75640,500
Aug 05, 201922.8823.0621.7722.3022.30988,900
Aug 02, 201923.7724.0122.9623.2023.20555,800
Aug 01, 201925.9625.9823.7323.9723.97560,300
Jul 31, 201926.0326.5425.6125.8025.80556,100
Jul 30, 201925.3426.1225.3425.9525.95603,800
Jul 29, 201926.1626.4125.3625.4925.49747,800
Jul 26, 201926.4826.4826.0026.2026.201,001,000
Jul 25, 201926.5326.9426.2026.3726.37280,700
Jul 24, 201926.1626.6525.9026.5326.53489,600
Jul 23, 201926.1326.4625.8526.2926.29385,100
Jul 22, 201926.5026.7125.9126.0026.00269,800
Jul 19, 201926.5626.9326.4926.5326.53312,000
Jul 18, 201926.5926.7926.2926.6426.64260,800
Jul 17, 201926.7626.8426.2626.5826.58302,400
Jul 16, 201926.8427.1626.6126.9926.99268,900
Jul 15, 201927.5927.5926.6626.8826.88297,000
Jul 12, 201927.1627.6927.0927.4327.43492,100
Jul 11, 201927.0027.3326.8227.2927.29410,400
Jul 10, 201927.1627.2626.8127.0027.00417,500
Jul 09, 201927.0627.1626.7727.0427.04294,700
Jul 08, 201927.3927.4926.9627.2127.21293,500
Jul 05, 201927.4727.7927.0427.4127.41356,200
Jul 03, 201926.9427.4226.9427.2827.28230,700
Jul 02, 201927.2327.4626.6626.8726.87413,800
Jul 01, 201927.4527.8027.1627.3627.36336,900
Jun 28, 201927.1627.5426.7427.1627.16977,400
Jun 27, 201926.1126.8726.0526.8526.85312,800
Jun 26, 201926.6726.8125.8425.9825.98543,200
Jun 25, 201926.7126.9326.2026.7426.74510,500
Jun 24, 201926.7226.9726.3626.6326.63305,200
Jun 21, 201927.3627.4826.7526.8226.82517,500
Jun 20, 201927.5127.6326.8327.5127.51346,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...