American Equity Investment Life Holding Company (AEL-PB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 24.42 | 24.60 | 24.35 | 24.47 | 24.47 | 20,234 |
| 30 Apr 2024 | 24.52 | 24.57 | 24.41 | 24.57 | 24.57 | 15,267 |
| 29 Apr 2024 | 24.43 | 24.47 | 24.37 | 24.44 | 24.44 | 13,431 |
| 26 Apr 2024 | 24.31 | 24.54 | 24.31 | 24.41 | 24.41 | 6,956 |
| 25 Apr 2024 | 24.38 | 24.42 | 24.32 | 24.37 | 24.37 | 10,727 |
| 24 Apr 2024 | 24.58 | 24.58 | 24.41 | 24.51 | 24.51 | 3,425 |
| 23 Apr 2024 | 24.35 | 24.58 | 24.35 | 24.58 | 24.58 | 8,208 |
| 22 Apr 2024 | 24.32 | 24.47 | 24.30 | 24.36 | 24.36 | 91,096 |
| 19 Apr 2024 | 24.54 | 24.55 | 24.34 | 24.37 | 24.37 | 2,693 |
| 18 Apr 2024 | 24.43 | 24.43 | 24.29 | 24.37 | 24.37 | 16,094 |
| 17 Apr 2024 | 24.39 | 24.44 | 24.34 | 24.35 | 24.35 | 10,579 |
| 16 Apr 2024 | 24.18 | 24.43 | 24.15 | 24.20 | 24.20 | 41,259 |
| 15 Apr 2024 | 24.32 | 24.36 | 24.11 | 24.23 | 24.23 | 24,750 |
| 12 Apr 2024 | 24.40 | 24.52 | 24.36 | 24.36 | 24.36 | 17,031 |
| 11 Apr 2024 | 24.51 | 24.53 | 24.32 | 24.43 | 24.43 | 15,496 |
| 10 Apr 2024 | 24.53 | 24.60 | 24.27 | 24.58 | 24.58 | 37,861 |
| 09 Apr 2024 | 24.61 | 24.67 | 24.53 | 24.67 | 24.67 | 12,845 |
| 08 Apr 2024 | 24.57 | 24.65 | 24.52 | 24.61 | 24.61 | 17,983 |
| 05 Apr 2024 | 24.49 | 24.70 | 24.49 | 24.64 | 24.64 | 15,635 |
| 04 Apr 2024 | 24.61 | 24.74 | 24.35 | 24.61 | 24.61 | 30,111 |
| 03 Apr 2024 | 24.31 | 24.57 | 24.31 | 24.52 | 24.52 | 32,223 |
| 02 Apr 2024 | 24.35 | 24.46 | 24.25 | 24.42 | 24.42 | 23,728 |
| 01 Apr 2024 | 24.30 | 24.58 | 24.28 | 24.48 | 24.48 | 85,812 |
| 28 Mar 2024 | 24.30 | 24.37 | 24.19 | 24.23 | 24.23 | 468,778 |
| 27 Mar 2024 | 24.61 | 24.62 | 24.22 | 24.34 | 24.34 | 127,279 |
| 26 Mar 2024 | 24.73 | 24.79 | 24.57 | 24.57 | 24.57 | 19,494 |
| 25 Mar 2024 | 24.82 | 24.97 | 24.65 | 24.68 | 24.68 | 20,856 |
| 22 Mar 2024 | 25.09 | 25.09 | 24.81 | 24.90 | 24.90 | 12,482 |
| 21 Mar 2024 | 24.94 | 25.08 | 24.94 | 25.00 | 25.00 | 12,266 |
| 20 Mar 2024 | 24.81 | 24.96 | 24.75 | 24.96 | 24.96 | 11,429 |
| 19 Mar 2024 | 24.72 | 24.94 | 24.72 | 24.77 | 24.77 | 15,768 |
| 18 Mar 2024 | 24.55 | 24.87 | 24.55 | 24.65 | 24.65 | 18,299 |
| 15 Mar 2024 | 24.53 | 24.66 | 24.53 | 24.57 | 24.57 | 13,279 |
| 14 Mar 2024 | 24.65 | 24.70 | 24.50 | 24.59 | 24.59 | 10,029 |
| 13 Mar 2024 | 24.65 | 24.77 | 24.65 | 24.71 | 24.71 | 11,770 |
| 12 Mar 2024 | 24.81 | 24.83 | 24.65 | 24.75 | 24.75 | 10,518 |
| 11 Mar 2024 | 24.86 | 24.92 | 24.81 | 24.81 | 24.81 | 7,062 |
| 08 Mar 2024 | 24.89 | 25.10 | 24.88 | 24.94 | 24.94 | 22,224 |
| 07 Mar 2024 | 24.91 | 25.43 | 24.80 | 24.89 | 24.89 | 11,612 |
| 06 Mar 2024 | 25.00 | 25.05 | 24.88 | 24.89 | 24.89 | 7,647 |
| 05 Mar 2024 | 25.20 | 25.20 | 24.91 | 24.95 | 24.95 | 16,776 |
| 04 Mar 2024 | 25.30 | 25.46 | 25.17 | 25.29 | 25.29 | 6,680 |
| 01 Mar 2024 | 25.45 | 25.50 | 25.10 | 25.43 | 25.43 | 16,814 |
| 29 Feb 2024 | 25.51 | 25.59 | 25.28 | 25.28 | 25.28 | 39,278 |
| 28 Feb 2024 | 25.45 | 25.59 | 25.16 | 25.59 | 25.59 | 10,129 |
| 27 Feb 2024 | 25.41 | 25.45 | 25.31 | 25.45 | 25.45 | 8,022 |
| 26 Feb 2024 | 25.36 | 25.56 | 25.31 | 25.54 | 25.54 | 13,704 |
| 23 Feb 2024 | 25.05 | 25.52 | 24.99 | 25.47 | 25.47 | 11,630 |
| 22 Feb 2024 | 25.00 | 25.23 | 24.92 | 25.01 | 25.01 | 18,880 |
| 21 Feb 2024 | 24.94 | 25.19 | 24.92 | 24.92 | 24.92 | 7,351 |
| 20 Feb 2024 | 25.03 | 25.23 | 25.03 | 25.06 | 25.06 | 15,395 |
| 16 Feb 2024 | 25.02 | 25.24 | 24.88 | 25.01 | 25.01 | 7,833 |
| 15 Feb 2024 | 25.09 | 25.31 | 24.98 | 25.31 | 25.31 | 7,534 |
| 14 Feb 2024 | 25.06 | 25.26 | 25.01 | 25.09 | 25.09 | 5,127 |
| 14 Feb 2024 | 0.414063 Dividend | |||||
| 13 Feb 2024 | 25.48 | 25.60 | 25.48 | 25.48 | 25.07 | 3,480 |
| 12 Feb 2024 | 25.36 | 25.63 | 25.36 | 25.63 | 25.21 | 11,809 |
| 09 Feb 2024 | 24.98 | 25.35 | 24.89 | 25.35 | 24.94 | 7,416 |
| 08 Feb 2024 | 24.83 | 25.08 | 24.83 | 25.08 | 24.67 | 5,900 |
| 07 Feb 2024 | 25.05 | 25.05 | 24.89 | 24.91 | 24.51 | 9,694 |
| 06 Feb 2024 | 24.83 | 25.15 | 24.81 | 25.05 | 24.64 | 4,250 |
| 05 Feb 2024 | 24.95 | 24.95 | 24.70 | 24.92 | 24.52 | 8,145 |
| 02 Feb 2024 | 25.15 | 25.18 | 24.96 | 25.16 | 24.75 | 8,052 |
| 01 Feb 2024 | 25.17 | 25.33 | 25.02 | 25.23 | 24.82 | 13,501 |
| 31 Jan 2024 | 25.13 | 25.33 | 24.89 | 25.19 | 24.78 | 15,679 |
| 30 Jan 2024 | 25.01 | 25.30 | 24.87 | 25.26 | 24.85 | 8,459 |
| 29 Jan 2024 | 24.90 | 25.70 | 24.81 | 25.01 | 24.61 | 19,590 |
| 26 Jan 2024 | 24.75 | 24.90 | 24.75 | 24.90 | 24.50 | 8,002 |
| 25 Jan 2024 | 24.67 | 24.90 | 24.66 | 24.90 | 24.50 | 8,485 |
| 24 Jan 2024 | 24.90 | 24.90 | 24.66 | 24.73 | 24.33 | 10,637 |
| 23 Jan 2024 | 24.70 | 24.88 | 24.66 | 24.70 | 24.30 | 7,937 |
| 22 Jan 2024 | 24.72 | 24.95 | 24.72 | 24.73 | 24.33 | 9,824 |
| 19 Jan 2024 | 24.66 | 24.88 | 24.65 | 24.75 | 24.35 | 7,901 |
| 18 Jan 2024 | 24.78 | 24.80 | 24.55 | 24.66 | 24.26 | 22,168 |
| 17 Jan 2024 | 24.67 | 25.02 | 24.58 | 24.85 | 24.45 | 16,078 |
| 16 Jan 2024 | 24.63 | 24.97 | 24.63 | 24.77 | 24.37 | 8,832 |
| 12 Jan 2024 | 24.71 | 24.97 | 24.53 | 24.82 | 24.42 | 10,025 |
| 11 Jan 2024 | 24.98 | 24.98 | 24.53 | 24.72 | 24.32 | 11,140 |
| 10 Jan 2024 | 24.81 | 25.16 | 24.81 | 24.98 | 24.57 | 21,920 |
| 09 Jan 2024 | 24.48 | 24.93 | 24.48 | 24.88 | 24.48 | 9,784 |
| 08 Jan 2024 | 24.49 | 24.62 | 24.41 | 24.54 | 24.14 | 18,230 |
| 05 Jan 2024 | 24.68 | 24.80 | 24.41 | 24.41 | 24.01 | 13,836 |
| 04 Jan 2024 | 24.45 | 24.88 | 24.45 | 24.76 | 24.36 | 6,375 |
| 03 Jan 2024 | 24.66 | 24.90 | 24.56 | 24.56 | 24.16 | 16,422 |
| 02 Jan 2024 | 24.75 | 24.86 | 24.42 | 24.85 | 24.45 | 7,680 |
| 29 Dec 2023 | 24.61 | 24.99 | 24.41 | 24.80 | 24.40 | 45,139 |
| 28 Dec 2023 | 24.67 | 24.75 | 24.63 | 24.69 | 24.29 | 6,594 |
| 27 Dec 2023 | 24.75 | 24.91 | 24.69 | 24.75 | 24.35 | 10,980 |
| 26 Dec 2023 | 24.72 | 24.92 | 24.67 | 24.77 | 24.37 | 10,695 |
| 22 Dec 2023 | 24.81 | 24.98 | 24.65 | 24.83 | 24.43 | 6,980 |
| 21 Dec 2023 | 24.63 | 24.97 | 24.62 | 24.62 | 24.22 | 10,219 |
| 20 Dec 2023 | 24.62 | 24.90 | 24.56 | 24.60 | 24.20 | 12,721 |
| 19 Dec 2023 | 24.55 | 24.82 | 24.55 | 24.76 | 24.36 | 14,631 |
| 18 Dec 2023 | 24.52 | 24.79 | 24.51 | 24.55 | 24.15 | 26,872 |
| 15 Dec 2023 | 24.80 | 24.80 | 24.56 | 24.57 | 24.17 | 21,578 |
| 14 Dec 2023 | 24.85 | 25.19 | 24.81 | 24.92 | 24.52 | 9,721 |
| 13 Dec 2023 | 24.77 | 25.08 | 24.75 | 24.75 | 24.35 | 22,488 |
| 12 Dec 2023 | 24.70 | 24.85 | 24.64 | 24.76 | 24.36 | 7,685 |
| 11 Dec 2023 | 24.61 | 24.93 | 24.51 | 24.76 | 24.36 | 17,218 |
| 08 Dec 2023 | 24.68 | 24.95 | 24.50 | 24.72 | 24.31 | 22,720 |
| *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.