AEL

American Equity Investme... Historical Data

AEL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 23.18 1.20 5.46% 21.74 23.26 21.74 1,496,224
Jul 07 2020 21.98 -1.26 -5.42% 22.80 23.15 21.84 599,852
Jul 06 2020 23.24 0.42 1.84% 23.90 24.08 22.88 515,034
Jul 03 2020 22.82 0.00 +0.00% 23.40 24.46 22.66 0
Jul 02 2020 22.82 -0.51 -2.19% 23.40 24.46 22.66 770,895
Jul 01 2020 23.33 -1.38 -5.58% 24.83 25.21 23.07 929,123
Jun 30 2020 24.71 1.30 5.55% 23.10 24.88 23.10 983,899
Jun 29 2020 23.41 1.69 7.78% 22.24 23.47 21.87 813,878
Jun 26 2020 21.72 -1.60 -6.86% 22.79 22.79 21.51 1,722,152
Jun 25 2020 23.32 1.08 4.86% 21.92 23.36 21.80 675,041
Jun 24 2020 22.24 -1.00 -4.3% 22.61 22.745 21.65 754,593
Jun 23 2020 23.24 0.03 0.13% 23.86 23.91 23.02 608,510
Jun 22 2020 23.21 0.04 0.17% 22.74 23.33 22.39 548,755
Jun 19 2020 23.17 -0.12 -0.52% 23.91 23.93 22.6408 1,394,821
Jun 18 2020 23.29 0.38 1.66% 22.60 23.65 22.49 432,045
Jun 17 2020 22.91 -1.03 -4.3% 23.98 24.29 22.89 503,457
Jun 16 2020 23.94 1.00 4.36% 24.61 24.72 23.1469 662,747
Jun 15 2020 22.94 0.16 0.7% 21.30 23.09 21.09 738,430
Jun 12 2020 22.78 1.22 5.66% 23.25 23.61 21.61 649,019
Jun 11 2020 21.56 -3.60 -14.31% 23.03 23.535 21.27 1,014,965
Jun 10 2020 25.16 -0.93 -3.56% 25.75 25.89 24.575 1,001,869
Jun 09 2020 26.09 -0.93 -3.44% 26.04 26.82 25.56 996,955
Jun 08 2020 27.02 2.08 8.34% 25.87 27.09 25.70 761,051
Jun 05 2020 24.94 2.35 10.4% 24.12 25.63 23.20 921,344
Jun 04 2020 22.59 0.12 0.53% 22.17 23.16 21.85 487,258
Jun 03 2020 22.47 1.26 5.94% 22.01 23.23 22.00 470,579
Jun 02 2020 21.21 -0.11 -0.52% 21.61 21.96 21.11 523,143
Jun 01 2020 21.32 -0.37 -1.71% 21.69 22.02 21.27 742,540
May 29 2020 21.69 -0.40 -1.81% 21.52 22.08 21.24 884,215
May 28 2020 22.09 -0.87 -3.79% 23.29 23.29 22.055 538,481
May 27 2020 22.96 1.08 4.94% 23.00 23.74 22.49 815,704
May 26 2020 21.88 1.96 9.84% 20.98 22.13 20.90 693,416
May 25 2020 19.92 0.00 +0.00% 20.56 20.56 19.64 0
May 22 2020 19.92 -0.43 -2.11% 20.56 20.56 19.64 561,082
May 21 2020 20.35 0.08 0.39% 20.23 20.64 19.91 568,772
May 20 2020 20.27 1.40 7.42% 19.46 20.50 19.23 846,890
May 19 2020 18.87 -0.85 -4.31% 19.66 20.04 18.85 587,707
May 18 2020 19.72 1.69 9.37% 19.46 20.21 19.20 881,107
May 15 2020 18.03 0.21 1.18% 17.64 18.12 17.29 900,845
May 14 2020 17.82 1.04 6.2% 16.17 17.885 15.565 1,200,059
May 13 2020 16.78 -2.13 -11.26% 18.41 18.91 16.71 939,750
May 12 2020 18.91 -1.84 -8.87% 20.94 21.13 18.86 850,570
May 11 2020 20.75 -0.90 -4.16% 20.99 21.31 19.84 876,622
May 08 2020 21.65 1.44 7.13% 21.05 21.69 20.58 858,301
May 07 2020 20.21 2.41 13.54% 18.95 20.40 18.51 1,690,228
May 06 2020 17.80 -1.36 -7.1% 19.37 19.40 17.70 733,496
May 05 2020 19.16 -0.12 -0.62% 19.74 20.29 19.07 586,772
May 04 2020 19.28 -0.25 -1.28% 18.93 19.615 18.67 767,044
May 01 2020 19.53 -1.49 -7.09% 20.14 20.49 19.03 800,212
Apr 30 2020 21.02 -1.29 -5.78% 21.38 21.81 20.90 687,799
Apr 29 2020 22.31 1.50 7.21% 22.06 22.645 21.81 770,618
Apr 28 2020 20.81 1.13 5.74% 20.72 21.30 20.28 612,371
Apr 27 2020 19.68 1.27 6.9% 18.60 20.05 18.36 679,918
Apr 24 2020 18.41 0.62 3.49% 17.96 18.66 17.69 686,488
Apr 23 2020 17.79 0.01 0.06% 17.82 18.27 17.41 751,464
Apr 22 2020 17.78 0.17 0.97% 18.37 18.55 17.49 868,168
Apr 21 2020 17.61 -1.61 -8.38% 18.30 18.93 17.44 752,151
Apr 20 2020 19.22 -0.55 -2.78% 18.90 19.79 18.62 548,831
Apr 17 2020 19.77 1.22 6.58% 19.75 20.26 19.33 756,182
Apr 16 2020 18.55 -0.75 -3.89% 19.01 19.68 18.07 672,830
Apr 15 2020 19.30 -2.10 -9.81% 20.02 20.80 19.25 632,884
Apr 14 2020 21.40 -0.18 -0.83% 22.33 22.85 20.885 580,158
Apr 13 2020 21.58 -0.84 -3.75% 22.23 22.90 20.74 558,583


Your Recent History
NYSE
AEL
American E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.