Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEL-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 24.37 | -0.14 | -0.57% | 24.38 | 24.43 | 24.32 | 10,727 |
| Apr 24 2024 | 24.51 | -0.07 | -0.28% | 24.58 | 24.58 | 24.41 | 3,425 |
| Apr 23 2024 | 24.58 | 0.22 | 0.90% | 24.35 | 24.58 | 24.35 | 8,208 |
| Apr 22 2024 | 24.36 | -0.01 | -0.04% | 24.37 | 24.47 | 24.30 | 91,096 |
| Apr 19 2024 | 24.37 | 0.00 | 0.00% | 24.54 | 24.55 | 24.31 | 2,693 |
| Apr 18 2024 | 24.37 | 0.02 | 0.08% | 24.38 | 24.43 | 24.2865 | 16,094 |
| Apr 17 2024 | 24.35 | 0.15 | 0.62% | 24.27 | 24.4393 | 24.23 | 10,579 |
| Apr 16 2024 | 24.20 | -0.03 | -0.12% | 24.18 | 24.43 | 24.145 | 41,259 |
| Apr 15 2024 | 24.23 | -0.13 | -0.53% | 24.32 | 24.36 | 24.1121 | 24,750 |
| Apr 12 2024 | 24.36 | -0.07 | -0.29% | 24.40 | 24.52 | 24.36 | 17,031 |
| Apr 11 2024 | 24.43 | -0.15 | -0.61% | 24.51 | 24.53 | 24.32 | 15,496 |
| Apr 10 2024 | 24.58 | -0.09 | -0.36% | 24.53 | 24.5999 | 24.27 | 37,861 |
| Apr 09 2024 | 24.67 | 0.06 | 0.24% | 24.61 | 24.67 | 24.53 | 12,845 |
| Apr 08 2024 | 24.61 | -0.03 | -0.12% | 24.57 | 24.65 | 24.52 | 17,983 |
| Apr 05 2024 | 24.64 | 0.03 | 0.12% | 24.49 | 24.6999 | 24.49 | 15,635 |
| Apr 04 2024 | 24.61 | 0.09 | 0.37% | 24.61 | 24.74 | 24.3501 | 30,111 |
| Apr 03 2024 | 24.52 | 0.10 | 0.41% | 24.31 | 24.57 | 24.31 | 32,223 |
| Apr 02 2024 | 24.42 | -0.06 | -0.25% | 24.35 | 24.46 | 24.25 | 23,728 |
| Apr 01 2024 | 24.48 | 0.25 | 1.03% | 24.30 | 24.58 | 24.28 | 85,812 |
| Mar 28 2024 | 24.23 | -0.11 | -0.45% | 24.30 | 24.37 | 24.19 | 468,778 |
| Mar 27 2024 | 24.34 | -0.23 | -0.94% | 24.63 | 24.63 | 24.22 | 127,279 |
| Mar 26 2024 | 24.57 | -0.11 | -0.45% | 24.63 | 24.79 | 24.57 | 19,494 |
| Mar 25 2024 | 24.68 | -0.22 | -0.88% | 24.82 | 24.97 | 24.65 | 20,856 |
| Mar 22 2024 | 24.90 | -0.10 | -0.40% | 25.09 | 25.09 | 24.8101 | 12,482 |
| Mar 21 2024 | 25.00 | 0.04 | 0.16% | 24.94 | 25.08 | 24.94 | 12,266 |
| Mar 20 2024 | 24.96 | 0.19 | 0.77% | 24.81 | 24.96 | 24.755 | 11,429 |
| Mar 19 2024 | 24.77 | 0.12 | 0.49% | 24.72 | 24.94 | 24.72 | 15,768 |
| Mar 18 2024 | 24.65 | 0.08 | 0.33% | 24.55 | 24.8699 | 24.55 | 18,299 |
| Mar 15 2024 | 24.57 | -0.02 | -0.08% | 24.5269 | 24.6595 | 24.5269 | 13,279 |
| Mar 14 2024 | 24.59 | -0.12 | -0.49% | 24.65 | 24.70 | 24.50 | 10,029 |
| Mar 13 2024 | 24.71 | -0.04 | -0.16% | 24.65 | 24.77 | 24.65 | 11,770 |
| Mar 12 2024 | 24.75 | -0.06 | -0.24% | 24.81 | 24.83 | 24.65 | 10,518 |
| Mar 11 2024 | 24.81 | -0.13 | -0.52% | 24.86 | 24.92 | 24.81 | 7,062 |
| Mar 08 2024 | 24.94 | 0.05 | 0.20% | 24.89 | 25.10 | 24.875 | 22,224 |
| Mar 07 2024 | 24.89 | 0.00 | 0.00% | 24.91 | 25.4341 | 24.80 | 11,612 |
| Mar 06 2024 | 24.89 | -0.06 | -0.24% | 25.00 | 25.05 | 24.8826 | 7,647 |
| Mar 05 2024 | 24.95 | -0.34 | -1.34% | 25.20 | 25.20 | 24.91 | 16,776 |
| Mar 04 2024 | 25.29 | -0.14 | -0.55% | 25.30 | 25.4644 | 25.16 | 6,680 |
| Mar 01 2024 | 25.43 | 0.15 | 0.59% | 25.45 | 25.50 | 25.10 | 16,814 |
| Feb 29 2024 | 25.28 | -0.31 | -1.21% | 25.51 | 25.59 | 25.28 | 39,178 |
| Feb 28 2024 | 25.59 | 0.14 | 0.55% | 25.45 | 25.59 | 25.1551 | 10,129 |
| Feb 27 2024 | 25.45 | -0.09 | -0.35% | 25.41 | 25.45 | 25.31 | 8,022 |
| Feb 26 2024 | 25.54 | 0.07 | 0.27% | 25.36 | 25.555 | 25.30 | 13,704 |
| Feb 23 2024 | 25.47 | 0.46 | 1.84% | 25.05 | 25.52 | 24.99 | 11,630 |
| Feb 22 2024 | 25.01 | 0.09 | 0.36% | 25.00 | 25.23 | 24.9201 | 18,846 |
| Feb 21 2024 | 24.92 | -0.14 | -0.55% | 24.94 | 25.19 | 24.92 | 7,351 |
| Feb 20 2024 | 25.0574 | 0.05 | 0.19% | 25.03 | 25.23 | 25.03 | 15,395 |
| Feb 16 2024 | 25.01 | -0.30 | -1.18% | 25.03 | 25.24 | 24.88 | 7,800 |
| Feb 15 2024 | 25.3097 | 0.22 | 0.88% | 25.07 | 25.31 | 24.98 | 7,534 |
| Feb 14 2024 | 25.09 | -0.39 | -1.53% | 25.06 | 25.2558 | 25.01 | 5,127 |
| Feb 13 2024 | 25.48 | -0.15 | -0.59% | 25.48 | 25.5986 | 25.48 | 3,480 |
| Feb 12 2024 | 25.63 | 0.28 | 1.10% | 25.36 | 25.63 | 25.36 | 11,809 |
| Feb 09 2024 | 25.35 | 0.27 | 1.08% | 24.98 | 25.35 | 24.8936 | 7,416 |
| Feb 08 2024 | 25.08 | 0.17 | 0.68% | 24.83 | 25.08 | 24.83 | 5,900 |
| Feb 07 2024 | 24.91 | -0.14 | -0.54% | 25.05 | 25.05 | 24.89 | 9,694 |
| Feb 06 2024 | 25.0451 | 0.13 | 0.50% | 24.83 | 25.15 | 24.8101 | 4,250 |
| Feb 05 2024 | 24.92 | -0.24 | -0.95% | 24.95 | 24.95 | 24.70 | 8,145 |
| Feb 02 2024 | 25.16 | -0.07 | -0.28% | 25.15 | 25.176 | 24.96 | 8,052 |
| Feb 01 2024 | 25.23 | 0.04 | 0.16% | 25.17 | 25.33 | 25.02 | 13,501 |
| Jan 31 2024 | 25.19 | -0.07 | -0.28% | 25.13 | 25.33 | 24.89 | 15,679 |
| Jan 30 2024 | 25.26 | 0.25 | 0.98% | 25.01 | 25.30 | 24.87 | 8,372 |
| Jan 29 2024 | 25.0148 | 0.11 | 0.46% | 24.90 | 25.70 | 24.81 | 19,590 |
