American Equity Investment Life Holding Company (AEL-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 23.99 | 24.19 | 23.97 | 24.04 | 24.04 | 19,052 |
| 30 Apr 2024 | 24.01 | 24.30 | 24.01 | 24.11 | 24.11 | 34,438 |
| 29 Apr 2024 | 23.86 | 24.05 | 23.86 | 24.00 | 24.00 | 25,909 |
| 26 Apr 2024 | 23.88 | 24.01 | 23.80 | 23.88 | 23.88 | 17,493 |
| 25 Apr 2024 | 23.89 | 24.05 | 23.77 | 23.93 | 23.93 | 18,127 |
| 24 Apr 2024 | 24.09 | 24.10 | 23.84 | 23.95 | 23.95 | 30,015 |
| 23 Apr 2024 | 24.03 | 24.36 | 23.95 | 24.17 | 24.17 | 24,906 |
| 22 Apr 2024 | 23.85 | 24.14 | 23.85 | 24.14 | 24.14 | 21,289 |
| 19 Apr 2024 | 23.85 | 24.05 | 23.71 | 23.75 | 23.75 | 27,078 |
| 18 Apr 2024 | 23.73 | 23.95 | 23.73 | 23.82 | 23.82 | 37,309 |
| 17 Apr 2024 | 23.79 | 23.96 | 23.75 | 23.80 | 23.80 | 18,396 |
| 16 Apr 2024 | 23.66 | 23.85 | 23.66 | 23.72 | 23.72 | 41,263 |
| 15 Apr 2024 | 24.35 | 24.35 | 23.65 | 23.76 | 23.76 | 31,980 |
| 12 Apr 2024 | 24.01 | 24.50 | 24.01 | 24.05 | 24.05 | 9,561 |
| 11 Apr 2024 | 24.11 | 24.33 | 23.95 | 24.01 | 24.01 | 13,378 |
| 10 Apr 2024 | 24.43 | 24.45 | 24.05 | 24.11 | 24.11 | 56,501 |
| 09 Apr 2024 | 24.37 | 24.55 | 24.37 | 24.52 | 24.52 | 13,125 |
| 08 Apr 2024 | 24.45 | 24.58 | 24.40 | 24.40 | 24.40 | 6,513 |
| 05 Apr 2024 | 24.35 | 24.59 | 24.15 | 24.58 | 24.58 | 16,432 |
| 04 Apr 2024 | 24.43 | 24.49 | 24.40 | 24.41 | 24.41 | 22,733 |
| 03 Apr 2024 | 24.26 | 24.48 | 24.14 | 24.48 | 24.48 | 37,840 |
| 02 Apr 2024 | 23.96 | 24.33 | 23.94 | 24.31 | 24.31 | 11,841 |
| 01 Apr 2024 | 24.10 | 24.29 | 24.00 | 24.13 | 24.13 | 19,740 |
| 28 Mar 2024 | 24.31 | 24.31 | 24.06 | 24.23 | 24.23 | 148,665 |
| 27 Mar 2024 | 24.22 | 24.31 | 23.95 | 24.30 | 24.30 | 24,824 |
| 26 Mar 2024 | 23.96 | 24.25 | 23.93 | 24.25 | 24.25 | 13,974 |
| 25 Mar 2024 | 24.28 | 24.30 | 23.98 | 24.00 | 24.00 | 29,279 |
| 22 Mar 2024 | 24.27 | 24.27 | 24.09 | 24.26 | 24.26 | 26,607 |
| 21 Mar 2024 | 24.39 | 24.39 | 24.27 | 24.27 | 24.27 | 32,474 |
| 20 Mar 2024 | 24.08 | 24.38 | 24.03 | 24.38 | 24.38 | 25,732 |
| 19 Mar 2024 | 23.88 | 24.11 | 23.88 | 24.09 | 24.09 | 12,088 |
| 18 Mar 2024 | 23.59 | 23.95 | 23.59 | 23.89 | 23.89 | 6,510 |
| 15 Mar 2024 | 23.59 | 23.79 | 23.51 | 23.58 | 23.58 | 16,005 |
| 14 Mar 2024 | 23.57 | 23.67 | 23.45 | 23.67 | 23.67 | 18,188 |
| 13 Mar 2024 | 23.44 | 23.65 | 23.41 | 23.55 | 23.55 | 19,207 |
| 12 Mar 2024 | 23.44 | 23.63 | 23.40 | 23.41 | 23.41 | 46,209 |
| 11 Mar 2024 | 23.56 | 23.68 | 23.45 | 23.47 | 23.47 | 33,743 |
| 08 Mar 2024 | 23.68 | 23.84 | 23.56 | 23.57 | 23.57 | 38,663 |
| 07 Mar 2024 | 23.70 | 23.80 | 23.51 | 23.62 | 23.62 | 37,391 |
| 06 Mar 2024 | 23.78 | 23.83 | 23.65 | 23.68 | 23.68 | 29,152 |
| 05 Mar 2024 | 23.85 | 23.90 | 23.65 | 23.78 | 23.78 | 36,887 |
| 04 Mar 2024 | 23.85 | 23.98 | 23.85 | 23.98 | 23.98 | 15,801 |
| 01 Mar 2024 | 23.94 | 23.99 | 23.69 | 23.99 | 23.99 | 25,755 |
| 29 Feb 2024 | 23.75 | 23.89 | 23.60 | 23.81 | 23.81 | 55,500 |
| 28 Feb 2024 | 24.00 | 24.01 | 23.74 | 23.75 | 23.75 | 47,521 |
| 27 Feb 2024 | 24.14 | 24.19 | 23.85 | 23.88 | 23.88 | 34,964 |
| 26 Feb 2024 | 24.10 | 24.45 | 24.05 | 24.26 | 24.26 | 23,955 |
| 23 Feb 2024 | 23.92 | 24.52 | 23.92 | 24.22 | 24.22 | 25,203 |
| 22 Feb 2024 | 23.55 | 23.95 | 23.55 | 23.95 | 23.95 | 22,274 |
| 21 Feb 2024 | 23.45 | 23.72 | 23.35 | 23.55 | 23.55 | 29,261 |
| 20 Feb 2024 | 23.55 | 23.83 | 23.50 | 23.54 | 23.54 | 45,939 |
| 16 Feb 2024 | 23.35 | 23.67 | 23.35 | 23.59 | 23.59 | 17,401 |
| 15 Feb 2024 | 23.47 | 23.70 | 23.40 | 23.62 | 23.62 | 19,443 |
| 14 Feb 2024 | 23.35 | 23.50 | 23.26 | 23.48 | 23.48 | 18,438 |
| 14 Feb 2024 | 0.371875 Dividend | |||||
| 13 Feb 2024 | 23.60 | 23.68 | 23.47 | 23.62 | 23.25 | 19,063 |
| 12 Feb 2024 | 23.55 | 23.74 | 23.55 | 23.74 | 23.37 | 35,689 |
| 09 Feb 2024 | 23.28 | 23.48 | 23.28 | 23.48 | 23.11 | 37,191 |
| 08 Feb 2024 | 23.30 | 23.44 | 23.30 | 23.40 | 23.03 | 40,378 |
| 07 Feb 2024 | 23.25 | 23.37 | 23.25 | 23.37 | 23.00 | 21,094 |
| 06 Feb 2024 | 23.16 | 23.41 | 23.11 | 23.27 | 22.91 | 36,664 |
| 05 Feb 2024 | 23.12 | 23.36 | 23.03 | 23.25 | 22.88 | 19,658 |
| 02 Feb 2024 | 23.18 | 23.38 | 23.18 | 23.27 | 22.90 | 20,995 |
| 01 Feb 2024 | 23.20 | 23.28 | 23.13 | 23.14 | 22.78 | 42,070 |
| 31 Jan 2024 | 23.50 | 23.55 | 23.13 | 23.13 | 22.77 | 65,547 |
| 30 Jan 2024 | 23.35 | 23.54 | 23.28 | 23.52 | 23.15 | 31,114 |
| 29 Jan 2024 | 23.20 | 23.49 | 23.20 | 23.49 | 23.12 | 28,700 |
| 26 Jan 2024 | 23.15 | 23.30 | 23.04 | 23.19 | 22.82 | 25,817 |
| 25 Jan 2024 | 22.97 | 23.14 | 22.86 | 23.03 | 22.67 | 26,494 |
| 24 Jan 2024 | 23.05 | 23.08 | 22.93 | 22.97 | 22.61 | 35,222 |
| 23 Jan 2024 | 23.06 | 23.09 | 22.92 | 22.95 | 22.59 | 20,879 |
| 22 Jan 2024 | 22.83 | 23.02 | 22.80 | 22.95 | 22.59 | 68,655 |
| 19 Jan 2024 | 22.48 | 22.76 | 22.45 | 22.75 | 22.39 | 43,805 |
| 18 Jan 2024 | 22.58 | 22.66 | 22.51 | 22.51 | 22.16 | 76,292 |
| 17 Jan 2024 | 22.51 | 22.64 | 22.45 | 22.54 | 22.19 | 55,363 |
| 16 Jan 2024 | 22.59 | 22.74 | 22.58 | 22.65 | 22.29 | 50,080 |
| 12 Jan 2024 | 22.74 | 22.80 | 22.59 | 22.68 | 22.32 | 26,719 |
| 11 Jan 2024 | 22.80 | 22.88 | 22.52 | 22.65 | 22.29 | 38,731 |
| 10 Jan 2024 | 22.56 | 22.85 | 22.55 | 22.85 | 22.49 | 95,622 |
| 09 Jan 2024 | 22.04 | 22.44 | 22.04 | 22.42 | 22.07 | 132,994 |
| 08 Jan 2024 | 21.82 | 21.91 | 21.78 | 21.91 | 21.57 | 52,032 |
| 05 Jan 2024 | 21.90 | 22.07 | 21.71 | 21.78 | 21.44 | 47,236 |
| 04 Jan 2024 | 21.96 | 22.05 | 21.83 | 21.90 | 21.56 | 41,008 |
| 03 Jan 2024 | 21.83 | 22.10 | 21.59 | 22.00 | 21.65 | 87,829 |
| 02 Jan 2024 | 21.60 | 21.94 | 21.60 | 21.90 | 21.56 | 72,526 |
| 29 Dec 2023 | 21.75 | 21.88 | 21.36 | 21.64 | 21.30 | 651,552 |
| 28 Dec 2023 | 21.98 | 21.98 | 21.68 | 21.71 | 21.37 | 106,543 |
| 27 Dec 2023 | 22.16 | 22.29 | 21.92 | 22.00 | 21.65 | 48,211 |
| 26 Dec 2023 | 22.14 | 22.26 | 22.04 | 22.22 | 21.87 | 56,244 |
| 22 Dec 2023 | 22.25 | 22.27 | 22.04 | 22.12 | 21.77 | 45,703 |
| 21 Dec 2023 | 22.17 | 22.31 | 22.00 | 22.28 | 21.93 | 60,001 |
| 20 Dec 2023 | 22.23 | 22.37 | 22.10 | 22.24 | 21.89 | 100,021 |
| 19 Dec 2023 | 22.35 | 22.49 | 22.13 | 22.23 | 21.88 | 28,963 |
| 18 Dec 2023 | 22.38 | 22.59 | 22.17 | 22.35 | 22.00 | 177,581 |
| 15 Dec 2023 | 22.47 | 22.76 | 22.31 | 22.42 | 22.07 | 68,761 |
| 14 Dec 2023 | 22.65 | 22.80 | 22.49 | 22.52 | 22.17 | 74,684 |
| 13 Dec 2023 | 22.52 | 22.74 | 22.44 | 22.52 | 22.17 | 60,347 |
| 12 Dec 2023 | 22.54 | 22.68 | 22.45 | 22.52 | 22.17 | 43,650 |
| 11 Dec 2023 | 22.65 | 22.75 | 22.41 | 22.62 | 22.26 | 64,110 |
| 08 Dec 2023 | 22.65 | 22.80 | 22.64 | 22.79 | 22.43 | 46,827 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.