Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 56.21 | 0.22 | 0.39% | 55.85 | 56.29 | 55.61 | 605,577 |
| Apr 24 2024 | 55.99 | -0.26 | -0.46% | 56.14 | 56.405 | 55.97 | 493,390 |
| Apr 23 2024 | 56.25 | 0.40 | 0.72% | 55.98 | 56.37 | 55.81 | 819,265 |
| Apr 22 2024 | 55.85 | 0.45 | 0.81% | 55.65 | 56.01 | 55.39 | 853,095 |
| Apr 19 2024 | 55.40 | 0.26 | 0.47% | 55.19 | 55.49 | 55.15 | 880,708 |
| Apr 18 2024 | 55.14 | -0.11 | -0.20% | 55.31 | 55.38 | 55.11 | 1,003,405 |
| Apr 17 2024 | 55.25 | 0.11 | 0.20% | 55.33 | 55.42 | 55.15 | 896,994 |
| Apr 16 2024 | 55.14 | 0.02 | 0.04% | 55.01 | 55.29 | 54.89 | 687,043 |
| Apr 15 2024 | 55.12 | 0.02 | 0.04% | 55.25 | 55.29 | 55.02 | 642,387 |
| Apr 12 2024 | 55.10 | -0.66 | -1.18% | 55.31 | 55.45 | 54.93 | 1,332,426 |
| Apr 11 2024 | 55.76 | -0.41 | -0.73% | 56.11 | 56.175 | 55.74 | 1,144,729 |
| Apr 10 2024 | 56.17 | -0.13 | -0.23% | 56.28 | 56.29 | 56.15 | 1,189,852 |
| Apr 09 2024 | 56.30 | 0.07 | 0.12% | 56.38 | 56.40 | 56.24 | 437,952 |
| Apr 08 2024 | 56.23 | -0.06 | -0.11% | 56.40 | 56.40 | 56.23 | 456,413 |
| Apr 05 2024 | 56.29 | 0.29 | 0.52% | 56.26 | 56.305 | 56.22 | 489,567 |
| Apr 04 2024 | 56.00 | -0.12 | -0.21% | 56.12 | 56.25 | 55.98 | 388,953 |
| Apr 03 2024 | 56.12 | 0.21 | 0.38% | 55.96 | 56.14 | 55.96 | 363,624 |
| Apr 02 2024 | 55.91 | -0.16 | -0.29% | 56.11 | 56.14 | 55.82 | 585,437 |
| Apr 01 2024 | 56.07 | -0.15 | -0.27% | 56.26 | 56.27 | 56.07 | 368,307 |
| Mar 28 2024 | 56.22 | 0.02 | 0.04% | 56.16 | 56.29 | 56.15 | 419,760 |
| Mar 27 2024 | 56.20 | 0.10 | 0.18% | 56.22 | 56.28 | 56.10 | 352,910 |
| Mar 26 2024 | 56.10 | -0.03 | -0.05% | 56.22 | 56.22 | 56.10 | 376,965 |
| Mar 25 2024 | 56.13 | -0.02 | -0.04% | 56.22 | 56.30 | 56.13 | 429,384 |
| Mar 22 2024 | 56.15 | -0.08 | -0.14% | 56.28 | 56.30 | 56.15 | 327,290 |
| Mar 21 2024 | 56.23 | 0.06 | 0.11% | 56.26 | 56.29 | 56.19 | 793,035 |
| Mar 20 2024 | 56.17 | 0.09 | 0.16% | 56.11 | 56.215 | 56.08 | 377,630 |
| Mar 19 2024 | 56.08 | 0.19 | 0.34% | 55.89 | 56.14 | 55.88 | 938,562 |
| Mar 18 2024 | 55.89 | -0.06 | -0.11% | 55.92 | 56.15 | 55.88 | 815,715 |
| Mar 15 2024 | 55.95 | 0.01 | 0.02% | 55.68 | 56.00 | 55.68 | 1,647,197 |
| Mar 14 2024 | 55.94 | -0.05 | -0.09% | 55.92 | 55.97 | 55.81 | 481,014 |
| Mar 13 2024 | 55.99 | 0.33 | 0.59% | 55.67 | 56.00 | 55.595 | 412,749 |
| Mar 12 2024 | 55.66 | 0.00 | 0.00% | 55.59 | 55.70 | 55.51 | 219,285 |
| Mar 11 2024 | 55.66 | 0.07 | 0.13% | 55.50 | 55.69 | 55.41 | 268,592 |
| Mar 08 2024 | 55.59 | -0.10 | -0.18% | 55.78 | 55.78 | 55.58 | 346,889 |
| Mar 07 2024 | 55.69 | 0.06 | 0.11% | 55.69 | 55.715 | 55.52 | 906,405 |
| Mar 06 2024 | 55.63 | 0.12 | 0.22% | 55.45 | 55.635 | 55.38 | 468,413 |
| Mar 05 2024 | 55.51 | 0.05 | 0.09% | 55.46 | 55.58 | 55.33 | 406,148 |
| Mar 04 2024 | 55.46 | -0.16 | -0.29% | 55.43 | 55.67 | 55.37 | 461,416 |
| Mar 01 2024 | 55.62 | 0.08 | 0.14% | 55.54 | 55.645 | 55.51 | 231,565 |
| Feb 29 2024 | 55.54 | 0.04 | 0.07% | 55.74 | 55.7554 | 55.41 | 364,903 |
| Feb 28 2024 | 55.50 | 0.17 | 0.31% | 55.34 | 55.52 | 55.34 | 370,790 |
| Feb 27 2024 | 55.33 | -0.11 | -0.20% | 55.37 | 55.545 | 55.295 | 229,784 |
| Feb 26 2024 | 55.44 | -0.14 | -0.25% | 55.44 | 55.54 | 55.43 | 290,065 |
| Feb 23 2024 | 55.58 | 0.16 | 0.29% | 55.48 | 55.69 | 55.42 | 386,344 |
| Feb 22 2024 | 55.42 | 0.18 | 0.33% | 55.21 | 55.46 | 55.21 | 343,486 |
| Feb 21 2024 | 55.24 | 0.08 | 0.15% | 55.20 | 55.28 | 55.14 | 382,780 |
| Feb 20 2024 | 55.16 | -0.09 | -0.16% | 55.03 | 55.31 | 55.03 | 452,147 |
| Feb 16 2024 | 55.25 | -0.13 | -0.23% | 55.42 | 55.42 | 55.15 | 618,996 |
| Feb 15 2024 | 55.38 | -0.17 | -0.31% | 55.47 | 55.51 | 55.25 | 456,942 |
| Feb 14 2024 | 55.55 | 0.32 | 0.58% | 55.19 | 55.58 | 55.19 | 313,787 |
| Feb 13 2024 | 55.23 | -0.25 | -0.45% | 55.47 | 55.505 | 55.10 | 676,828 |
| Feb 12 2024 | 55.48 | -0.04 | -0.07% | 55.58 | 55.67 | 55.46 | 400,100 |
| Feb 09 2024 | 55.52 | 0.17 | 0.31% | 55.33 | 55.63 | 55.33 | 274,193 |
| Feb 08 2024 | 55.35 | -0.05 | -0.09% | 55.32 | 55.46 | 55.20 | 278,005 |
| Feb 07 2024 | 55.40 | -0.11 | -0.20% | 55.51 | 55.70 | 55.38 | 309,203 |
| Feb 06 2024 | 55.51 | 0.10 | 0.18% | 55.38 | 55.62 | 55.38 | 274,202 |
| Feb 05 2024 | 55.41 | -0.04 | -0.07% | 55.22 | 55.52 | 55.10 | 352,029 |
| Feb 02 2024 | 55.45 | 0.18 | 0.33% | 55.21 | 55.54 | 55.11 | 476,959 |
| Feb 01 2024 | 55.27 | 0.06 | 0.11% | 55.26 | 55.37 | 54.69 | 992,096 |
| Jan 31 2024 | 55.21 | -0.18 | -0.32% | 55.38 | 55.46 | 55.195 | 471,983 |
| Jan 30 2024 | 55.39 | -0.11 | -0.20% | 55.53 | 55.54 | 55.38 | 322,139 |
| Jan 29 2024 | 55.50 | 0.02 | 0.04% | 55.50 | 55.56 | 55.46 | 370,242 |
