American Equity Investment Life Holding Company - AEL-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 07, 2024	24.22	24.3	24.3	24.37	24.21	13,552
June 06, 2024	24.28	24.36	24.36	24.36	24.26	29,465
June 05, 2024	24.41	24.36	24.36	24.43	24.25	30,044
June 04, 2024	24.45	24.42	24.42	24.48	24.34	32,314
June 03, 2024	24.46	24.45	24.45	24.5	24.39	56,426
May 31, 2024	24.75	24.33	24.33	24.82	24.33	233,901
May 30, 2024	24.72	24.74	24.74	24.89	24.72	28,411
May 29, 2024	24.7	24.72	24.72	24.84	24.63	29,552
May 28, 2024	24.71	24.77	24.77	24.84	24.67	29,761
May 24, 2024	24.8	24.73	24.73	24.84	24.58	21,635
May 23, 2024	24.67	24.76	24.76	24.77	24.64	32,537
May 22, 2024	24.66	24.71	24.71	24.83	24.57	32,098
May 21, 2024	24.79	24.7	24.7	24.84	24.66	33,764
May 20, 2024	24.5	24.79	24.79	24.8	24.5	9,287
May 17, 2024	24.55	24.79	24.79	24.86	24.55	35,137
May 16, 2024	24.73	24.83	24.83	24.9	24.6	38,181
May 15, 2024	24.83	24.96	24.59	25	24.7	64,325
May 14, 2024	24.55	24.99	24.62	25.25	24.54	28,127
May 13, 2024	24.65	24.67	24.67	24.81	24.39	9,110
May 10, 2024	24.43	24.65	24.65	24.66	24.39	13,654
May 09, 2024	24.45	24.51	24.51	24.51	24.36	5,202
May 08, 2024	24.33	24.5	24.5	24.5	24.22	14,122
May 07, 2024	24.55	24.38	24.38	24.55	24.3	12,400
May 06, 2024	24.35	24.5	24.5	24.54	24.35	10,317
May 03, 2024	24.31	24.52	24.52	24.59	24.12	10,185
May 02, 2024	24.05	24.31	24.31	24.4	24.04	10,693
May 01, 2024	23.99	24.04	24.04	24.19	23.97	19,052
April 30, 2024	24.01	24.11	24.11	24.3	24.01	34,438
April 29, 2024	23.86	24	24	24.05	23.86	25,909
April 26, 2024	23.88	23.88	23.88	24.01	23.8	17,493
April 25, 2024	23.89	23.93	23.93	24.05	23.77	18,127
April 24, 2024	24.09	23.95	23.95	24.1	23.84	30,015
April 23, 2024	24.03	24.17	24.17	24.36	23.95	24,906
April 22, 2024	23.85	24.14	24.14	24.14	23.85	21,289
April 19, 2024	23.85	23.75	23.75	24.05	23.71	27,078
April 18, 2024	23.73	23.82	23.82	23.95	23.73	37,309
April 17, 2024	23.79	23.8	23.8	23.96	23.75	18,396
April 16, 2024	23.66	23.72	23.72	23.85	23.66	41,263
April 15, 2024	24.35	23.76	23.76	24.35	23.65	31,980
April 12, 2024	24.01	24.05	24.05	24.5	24.01	9,561
April 11, 2024	24.11	24.01	24.01	24.33	23.95	13,378
April 10, 2024	24.43	24.11	24.11	24.45	24.05	56,501
April 09, 2024	24.37	24.52	24.52	24.55	24.37	13,125
April 08, 2024	24.45	24.4	24.4	24.58	24.4	6,513
April 05, 2024	24.35	24.58	24.58	24.59	24.15	16,432
April 04, 2024	24.43	24.41	24.41	24.49	24.4	22,733
April 03, 2024	24.26	24.48	24.48	24.48	24.14	37,840
April 02, 2024	23.96	24.31	24.31	24.33	23.94	11,841
April 01, 2024	24.1	24.13	24.13	24.29	24	19,740
March 28, 2024	24.31	24.23	24.23	24.31	24.06	148,665
March 27, 2024	24.22	24.3	24.3	24.31	23.95	24,824
March 26, 2024	23.96	24.25	24.25	24.25	23.93	13,974
March 25, 2024	24.28	24	24	24.3	23.98	29,279
March 22, 2024	24.27	24.26	24.26	24.27	24.09	26,607
March 21, 2024	24.39	24.27	24.27	24.39	24.27	32,474
March 20, 2024	24.08	24.38	24.38	24.38	24.03	25,732
March 19, 2024	23.88	24.09	24.09	24.11	23.88	12,088
March 18, 2024	23.59	23.89	23.89	23.95	23.59	6,510
March 15, 2024	23.6	23.58	23.58	23.79	23.51	16,005
March 14, 2024	23.57	23.67	23.67	23.67	23.45	18,188

American Equity Investment Life Holding Company (AEL-PA) NYSE