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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2024	56.25	56.47	56.47	56.48	56.11	24.22M
May 01, 2024	56.02	56.16	56.16	56.53	55.95	3.92M
April 30, 2024	56.51	56.11	56.11	56.52	56.11	1.61M
April 29, 2024	56.39	56.51	56.51	56.64	56.22	555,949
April 26, 2024	56.21	56.31	56.31	56.39	56.2	337,968
April 25, 2024	55.97	56.21	56.21	56.29	55.61	608,221
April 24, 2024	56.14	55.99	55.99	56.41	55.97	493,390
April 23, 2024	55.98	56.25	56.25	56.37	55.81	819,265
April 22, 2024	55.65	55.85	55.85	56.01	55.39	853,096
April 19, 2024	55.19	55.4	55.4	55.49	55.15	880,707
April 18, 2024	55.31	55.14	55.14	55.38	55.11	1M
April 17, 2024	55.33	55.25	55.25	55.42	55.15	896,994
April 16, 2024	55.11	55.14	55.14	55.29	54.89	711,404
April 15, 2024	55.25	55.12	55.12	55.29	55.02	642,387
April 12, 2024	55.31	55.1	55.1	55.45	54.93	1.33M
April 11, 2024	56.11	55.76	55.38	56.18	55.74	1.14M
April 10, 2024	56.25	56.17	55.79	56.32	56.15	1.2M
April 09, 2024	56.38	56.3	55.92	56.4	56.24	437,952
April 08, 2024	56.4	56.23	55.85	56.4	56.23	456,420
April 05, 2024	56.16	56.29	55.91	56.31	56.16	500,530
April 04, 2024	56.12	56	55.62	56.25	55.98	388,953
April 03, 2024	55.96	56.12	55.74	56.14	55.96	363,724
April 02, 2024	56.1	55.91	55.53	56.16	55.82	605,289
April 01, 2024	56.26	56.07	55.69	56.27	56.05	368,307
March 28, 2024	56.16	56.22	55.84	56.29	56.15	419,877
March 27, 2024	56.22	56.2	55.82	56.28	56.1	352,910
March 26, 2024	56.22	56.1	55.72	56.22	56.1	376,965
March 25, 2024	56.22	56.13	55.75	56.3	56.13	429,384
March 22, 2024	56.28	56.15	55.77	56.3	56.15	327,290
March 21, 2024	56.26	56.23	55.85	56.29	56.19	792,795
March 20, 2024	56.11	56.17	55.79	56.22	56.09	377,630
March 19, 2024	56.05	56.08	55.7	56.14	55.88	938,585
March 18, 2024	55.92	55.89	55.51	56.15	55.88	815,715
March 15, 2024	55.68	55.95	55.57	56	55.68	1.67M
March 14, 2024	55.92	55.94	55.56	55.97	55.81	481,014
March 13, 2024	55.67	55.99	55.61	56	55.6	412,749
March 12, 2024	55.59	55.66	55.28	55.7	55.51	219,285
March 11, 2024	55.5	55.66	55.28	55.69	55.41	268,592
March 08, 2024	55.78	55.59	55.21	55.78	55.58	346,889
March 07, 2024	55.69	55.69	55.31	55.72	55.52	906,405
March 06, 2024	55.45	55.63	55.25	55.64	55.38	468,414
March 05, 2024	55.46	55.51	55.13	55.58	55.33	406,148
March 04, 2024	55.43	55.46	55.08	55.67	55.37	461,416
March 01, 2024	55.54	55.62	55.24	55.65	55.51	231,565
February 29, 2024	55.74	55.54	55.16	55.76	55.41	364,903
February 28, 2024	55.34	55.5	55.12	55.52	55.34	370,790
February 27, 2024	55.37	55.33	54.95	55.55	55.3	229,784
February 26, 2024	55.44	55.44	55.06	55.54	55.43	290,065
February 23, 2024	55.48	55.58	55.2	55.69	55.42	386,344
February 22, 2024	55.21	55.42	55.04	55.46	55.21	343,486
February 21, 2024	55.2	55.24	54.86	55.28	55.14	382,780
February 20, 2024	55.03	55.16	54.78	55.31	55.03	452,147
February 16, 2024	55.42	55.25	54.87	55.42	55.15	618,996
February 15, 2024	55.47	55.38	55	55.51	55.25	456,942
February 14, 2024	55.19	55.55	55.17	55.58	55.19	313,787
February 13, 2024	55.32	55.23	54.85	55.51	55.1	684,532
February 12, 2024	55.58	55.48	55.1	55.67	55.46	400,100
February 09, 2024	55.33	55.52	55.14	55.63	55.33	274,193
February 08, 2024	55.32	55.35	54.97	55.46	55.28	278,005
February 07, 2024	55.51	55.4	55.02	55.7	55.38	309,203

American Equity Investment Life Holding Company (AEL) NYSE