Canada markets closed

American Equity Investment Life Holding Company (AEL-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.04-0.07 (-0.29%)
At close: 03:58PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202423.9924.1923.9724.0424.0419,052
Apr 30, 202424.0124.3024.0124.1124.1134,438
Apr 29, 202423.8624.0523.8624.0024.0025,909
Apr 26, 202423.8824.0123.8023.8823.8817,493
Apr 25, 202423.8924.0523.7723.9323.9318,127
Apr 24, 202424.0924.1023.8423.9523.9530,015
Apr 23, 202424.0324.3623.9524.1724.1724,906
Apr 22, 202423.8524.1423.8524.1424.1421,289
Apr 19, 202423.8524.0523.7123.7523.7527,078
Apr 18, 202423.7323.9523.7323.8223.8237,309
Apr 17, 202423.7923.9623.7523.8023.8018,396
Apr 16, 202423.6623.8523.6623.7223.7241,263
Apr 15, 202424.3524.3523.6523.7623.7631,980
Apr 12, 202424.0124.5024.0124.0524.059,561
Apr 11, 202424.1124.3323.9524.0124.0113,378
Apr 10, 202424.4324.4524.0524.1124.1156,501
Apr 09, 202424.3724.5524.3724.5224.5213,125
Apr 08, 202424.4524.5824.4024.4024.406,513
Apr 05, 202424.3524.5924.1524.5824.5816,432
Apr 04, 202424.4324.4924.4024.4124.4122,733
Apr 03, 202424.2624.4824.1424.4824.4837,840
Apr 02, 202423.9624.3323.9424.3124.3111,841
Apr 01, 202424.1024.2924.0024.1324.1319,740
Mar 28, 202424.3124.3124.0624.2324.23148,665
Mar 27, 202424.2224.3123.9524.3024.3024,824
Mar 26, 202423.9624.2523.9324.2524.2513,974
Mar 25, 202424.2824.3023.9824.0024.0029,279
Mar 22, 202424.2724.2724.0924.2624.2626,607
Mar 21, 202424.3924.3924.2724.2724.2732,474
Mar 20, 202424.0824.3824.0324.3824.3825,732
Mar 19, 202423.8824.1123.8824.0924.0912,088
Mar 18, 202423.5923.9523.5923.8923.896,510
Mar 15, 202423.5923.7923.5123.5823.5816,005
Mar 14, 202423.5723.6723.4523.6723.6718,188
Mar 13, 202423.4423.6523.4123.5523.5519,207
Mar 12, 202423.4423.6323.4023.4123.4146,209
Mar 11, 202423.5623.6823.4523.4723.4733,743
Mar 08, 202423.6823.8423.5623.5723.5738,663
Mar 07, 202423.7023.8023.5123.6223.6237,391
Mar 06, 202423.7823.8323.6523.6823.6829,152
Mar 05, 202423.8523.9023.6523.7823.7836,887
Mar 04, 202423.8523.9823.8523.9823.9815,801
Mar 01, 202423.9423.9923.6923.9923.9925,755
Feb 29, 202423.7523.8923.6023.8123.8155,500
Feb 28, 202424.0024.0123.7423.7523.7547,521
Feb 27, 202424.1424.1923.8523.8823.8834,964
Feb 26, 202424.1024.4524.0524.2624.2623,955
Feb 23, 202423.9224.5223.9224.2224.2225,203
Feb 22, 202423.5523.9523.5523.9523.9522,274
Feb 21, 202423.4523.7223.3523.5523.5529,261
Feb 20, 202423.5523.8323.5023.5423.5445,939
Feb 16, 202423.3523.6723.3523.5923.5917,401
Feb 15, 202423.4723.7023.4023.6223.6219,443
Feb 14, 202423.3523.5023.2623.4823.4818,438
Feb 14, 20240.371875 Dividend
Feb 13, 202423.6023.6823.4723.6223.2519,063
Feb 12, 202423.5523.7423.5523.7423.3735,689
Feb 09, 202423.2823.4823.2823.4823.1137,191
Feb 08, 202423.3023.4423.3023.4023.0340,378
Feb 07, 202423.2523.3723.2523.3723.0021,094
Feb 06, 202423.1623.4123.1123.2722.9136,664
Feb 05, 202423.1223.3623.0323.2522.8819,658
Feb 02, 202423.1823.3823.1823.2722.9020,995
Feb 01, 202423.2023.2823.1323.1422.7842,070
Jan 31, 202423.5023.5523.1323.1322.7765,547
Jan 30, 202423.3523.5423.2823.5223.1531,114
Jan 29, 202423.2023.4923.2023.4923.1228,700
Jan 26, 202423.1523.3023.0423.1922.8225,817
Jan 25, 202422.9723.1422.8623.0322.6726,494
Jan 24, 202423.0523.0822.9322.9722.6135,222
Jan 23, 202423.0623.0922.9222.9522.5920,879
Jan 22, 202422.8323.0222.8022.9522.5968,655
Jan 19, 202422.4822.7622.4522.7522.3943,805
Jan 18, 202422.5822.6622.5122.5122.1676,292
Jan 17, 202422.5122.6422.4522.5422.1955,363
Jan 16, 202422.5922.7422.5822.6522.2950,080
Jan 12, 202422.7422.8022.5922.6822.3226,719
Jan 11, 202422.8022.8822.5222.6522.2938,731
Jan 10, 202422.5622.8522.5522.8522.4995,622
Jan 09, 202422.0422.4422.0422.4222.07132,994
Jan 08, 202421.8221.9121.7821.9121.5752,032
Jan 05, 202421.9022.0721.7121.7821.4447,236
Jan 04, 202421.9622.0521.8321.9021.5641,008
Jan 03, 202421.8322.1021.5922.0021.6587,829
Jan 02, 202421.6021.9421.6021.9021.5672,526
Dec 29, 202321.7521.8821.3621.6421.30651,552
Dec 28, 202321.9821.9821.6821.7121.37106,543
Dec 27, 202322.1622.2921.9222.0021.6548,211
Dec 26, 202322.1422.2622.0422.2221.8756,244
Dec 22, 202322.2522.2722.0422.1221.7745,703
Dec 21, 202322.1722.3122.0022.2821.9360,001
Dec 20, 202322.2322.3722.1022.2421.89100,021
Dec 19, 202322.3522.4922.1322.2321.8828,963
Dec 18, 202322.3822.5922.1722.3522.00177,581
Dec 15, 202322.4722.7622.3122.4222.0768,761
Dec 14, 202322.6522.8022.4922.5222.1774,684
Dec 13, 202322.5222.7422.4422.5222.1760,347
Dec 12, 202322.5422.6822.4522.5222.1743,650
Dec 11, 202322.6522.7522.4122.6222.2664,110
Dec 08, 202322.6522.8022.6422.7922.4346,827
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...