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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 07, 2024	24.86	24.91	24.91	24.94	24.82	21,399
June 06, 2024	24.75	24.88	24.88	24.92	24.73	23,163
June 05, 2024	24.8	24.78	24.78	24.8	24.75	19,809
June 04, 2024	24.82	24.8	24.8	24.88	24.77	42,084
June 03, 2024	24.81	24.82	24.82	24.9	24.77	38,380
May 31, 2024	25.04	24.7	24.7	25.35	24.7	161,292
May 30, 2024	24.92	25.04	25.04	25.21	24.91	19,316
May 29, 2024	25.1	25	25	25.15	24.78	59,299
May 28, 2024	24.95	25.1	25.1	25.2	24.84	22,796
May 24, 2024	24.78	25.21	25.21	25.25	24.58	45,519
May 23, 2024	24.87	24.65	24.65	24.87	24.65	23,459
May 22, 2024	24.79	24.86	24.86	24.96	24.77	10,195
May 21, 2024	24.95	24.91	24.91	24.95	24.86	8,933
May 20, 2024	24.97	24.87	24.87	25.15	24.74	9,118
May 17, 2024	24.97	24.9	24.9	25.06	24.82	14,202
May 16, 2024	24.92	25.11	25.11	25.25	24.75	26,182
May 15, 2024	25.02	25.21	24.8	25.27	25.02	17,155
May 14, 2024	25	24.97	24.56	25.29	24.8	35,137
May 13, 2024	25.49	25.04	25.04	25.49	24.91	18,290
May 10, 2024	24.66	24.74	24.74	24.74	24.66	6,696
May 09, 2024	24.76	24.73	24.73	24.76	24.5	10,595
May 08, 2024	24.71	24.84	24.84	24.84	24.53	17,034
May 07, 2024	24.73	24.7	24.7	24.84	24.65	12,473
May 06, 2024	24.6	24.65	24.65	24.82	24.6	10,015
May 03, 2024	24.64	24.65	24.65	24.73	24.63	2,906
May 02, 2024	24.58	24.67	24.67	24.67	24.48	10,210
May 01, 2024	24.42	24.47	24.47	24.6	24.35	20,234
April 30, 2024	24.52	24.57	24.57	24.57	24.41	15,267
April 29, 2024	24.43	24.45	24.45	24.47	24.37	13,431
April 26, 2024	24.31	24.41	24.41	24.54	24.31	6,956
April 25, 2024	24.38	24.37	24.37	24.42	24.32	10,727
April 24, 2024	24.58	24.51	24.51	24.58	24.41	3,425
April 23, 2024	24.35	24.58	24.58	24.58	24.35	8,208
April 22, 2024	24.32	24.36	24.36	24.47	24.3	91,096
April 19, 2024	24.54	24.37	24.37	24.55	24.34	2,693
April 18, 2024	24.43	24.37	24.37	24.43	24.29	16,094
April 17, 2024	24.39	24.35	24.35	24.44	24.34	10,579
April 16, 2024	24.18	24.2	24.2	24.43	24.15	41,259
April 15, 2024	24.32	24.23	24.23	24.36	24.11	24,750
April 12, 2024	24.4	24.36	24.36	24.52	24.36	17,031
April 11, 2024	24.51	24.43	24.43	24.53	24.32	15,496
April 10, 2024	24.53	24.58	24.58	24.6	24.27	37,861
April 09, 2024	24.61	24.67	24.67	24.67	24.53	12,845
April 08, 2024	24.57	24.61	24.61	24.65	24.52	17,983
April 05, 2024	24.49	24.64	24.64	24.7	24.49	15,635
April 04, 2024	24.61	24.61	24.61	24.74	24.35	30,111
April 03, 2024	24.31	24.52	24.52	24.57	24.31	32,223
April 02, 2024	24.35	24.42	24.42	24.46	24.25	23,728
April 01, 2024	24.3	24.48	24.48	24.58	24.28	85,812
March 28, 2024	24.3	24.23	24.23	24.37	24.19	468,778
March 27, 2024	24.61	24.34	24.34	24.62	24.22	127,279
March 26, 2024	24.73	24.57	24.57	24.79	24.57	19,494
March 25, 2024	24.82	24.68	24.68	24.97	24.65	20,856
March 22, 2024	25.09	24.9	24.9	25.09	24.81	12,482
March 21, 2024	24.94	25	25	25.08	24.94	12,266
March 20, 2024	24.81	24.96	24.96	24.96	24.76	11,429
March 19, 2024	24.72	24.77	24.77	24.94	24.72	15,768
March 18, 2024	24.55	24.65	24.65	24.87	24.55	18,299
March 15, 2024	24.53	24.57	24.57	24.66	24.53	13,279
March 14, 2024	24.65	24.59	24.59	24.7	24.5	10,029

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