Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,170.63
+3,851.25(+6.49%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

American Equity Investment Life Holding Company (AEL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

56.47

+0.31

(+0.55%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	56.25	57.29	56.11	56.47	56.47	24,215,765
01 May 2024	56.02	56.53	55.95	56.16	56.16	3,933,968
30 Apr 2024	56.51	56.51	56.11	56.11	56.11	1,633,285
29 Apr 2024	56.39	56.64	56.22	56.51	56.51	555,949
26 Apr 2024	56.21	56.38	56.20	56.31	56.31	337,968
25 Apr 2024	55.97	56.29	55.61	56.21	56.21	608,221
24 Apr 2024	56.14	56.40	55.97	55.99	55.99	493,390
23 Apr 2024	55.98	56.37	55.81	56.25	56.25	819,265
22 Apr 2024	55.65	56.01	55.39	55.85	55.85	853,096
19 Apr 2024	55.19	55.49	55.15	55.40	55.40	880,707
18 Apr 2024	55.31	55.38	55.11	55.14	55.14	1,003,405
17 Apr 2024	55.33	55.42	55.15	55.25	55.25	896,994
16 Apr 2024	55.11	55.29	54.89	55.14	55.14	711,404
15 Apr 2024	55.25	55.29	55.02	55.12	55.12	642,387
12 Apr 2024	55.31	55.45	54.93	55.10	55.10	1,332,426
12 Apr 2024	0.38 Dividend
11 Apr 2024	56.11	56.17	55.74	55.76	55.38	1,144,729
10 Apr 2024	56.25	56.32	56.15	56.17	55.79	1,202,853
09 Apr 2024	56.38	56.40	56.24	56.30	55.92	437,952
08 Apr 2024	56.40	56.40	56.23	56.23	55.85	456,420
05 Apr 2024	56.16	56.31	56.16	56.29	55.91	500,530
04 Apr 2024	56.12	56.25	55.98	56.00	55.62	388,953
03 Apr 2024	55.96	56.14	55.96	56.12	55.74	363,724
02 Apr 2024	56.10	56.16	55.82	55.91	55.53	605,289
01 Apr 2024	56.26	56.27	56.05	56.07	55.69	368,307
28 Mar 2024	56.16	56.29	56.15	56.22	55.84	419,877
27 Mar 2024	56.22	56.28	56.10	56.20	55.82	352,910
26 Mar 2024	56.22	56.22	56.10	56.10	55.72	376,965
25 Mar 2024	56.22	56.30	56.13	56.13	55.75	429,384
22 Mar 2024	56.28	56.30	56.15	56.15	55.77	327,290
21 Mar 2024	56.26	56.29	56.19	56.23	55.85	792,795
20 Mar 2024	56.11	56.22	56.09	56.17	55.79	377,630
19 Mar 2024	56.05	56.14	55.88	56.08	55.70	938,585
18 Mar 2024	55.92	56.15	55.88	55.89	55.51	815,715
15 Mar 2024	55.68	56.00	55.68	55.95	55.57	1,670,446
14 Mar 2024	55.92	55.97	55.81	55.94	55.56	481,014
13 Mar 2024	55.67	56.00	55.60	55.99	55.61	412,749
12 Mar 2024	55.59	55.70	55.51	55.66	55.28	219,285
11 Mar 2024	55.50	55.69	55.41	55.66	55.28	268,592
08 Mar 2024	55.78	55.78	55.58	55.59	55.21	346,889
07 Mar 2024	55.69	55.72	55.52	55.69	55.31	906,405
06 Mar 2024	55.45	55.64	55.38	55.63	55.25	468,414
05 Mar 2024	55.46	55.58	55.33	55.51	55.13	406,148
04 Mar 2024	55.43	55.67	55.37	55.46	55.08	461,416
01 Mar 2024	55.54	55.65	55.51	55.62	55.24	231,565
29 Feb 2024	55.74	55.76	55.41	55.54	55.16	364,903
28 Feb 2024	55.34	55.52	55.34	55.50	55.12	370,790
27 Feb 2024	55.37	55.54	55.29	55.33	54.95	229,784
26 Feb 2024	55.44	55.54	55.43	55.44	55.06	290,065
23 Feb 2024	55.48	55.69	55.42	55.58	55.20	386,344
22 Feb 2024	55.21	55.46	55.21	55.42	55.04	343,486
21 Feb 2024	55.20	55.28	55.14	55.24	54.86	382,780
20 Feb 2024	55.03	55.31	55.03	55.16	54.78	452,147
16 Feb 2024	55.42	55.42	55.15	55.25	54.87	618,996
15 Feb 2024	55.47	55.51	55.25	55.38	55.00	456,942
14 Feb 2024	55.19	55.58	55.19	55.55	55.17	313,787
13 Feb 2024	55.32	55.51	55.10	55.23	54.85	684,532
12 Feb 2024	55.58	55.67	55.46	55.48	55.10	400,100
09 Feb 2024	55.33	55.63	55.33	55.52	55.14	274,193
08 Feb 2024	55.32	55.46	55.28	55.35	54.97	278,005
07 Feb 2024	55.51	55.70	55.38	55.40	55.02	309,203
06 Feb 2024	55.38	55.62	55.38	55.51	55.13	274,202
05 Feb 2024	55.22	55.52	55.10	55.41	55.03	352,029
02 Feb 2024	55.21	55.54	55.11	55.45	55.07	476,959
01 Feb 2024	55.26	55.37	54.69	55.27	54.89	992,096
31 Jan 2024	55.38	55.46	55.19	55.21	54.83	471,983
30 Jan 2024	55.53	55.54	55.36	55.39	55.01	322,139
29 Jan 2024	55.50	55.56	55.46	55.50	55.12	370,242
26 Jan 2024	55.50	55.63	55.48	55.48	55.10	754,644
25 Jan 2024	55.66	55.69	55.45	55.52	55.14	487,752
24 Jan 2024	55.69	55.69	55.46	55.46	55.08	437,094
23 Jan 2024	55.77	55.77	55.39	55.47	55.09	617,054
22 Jan 2024	55.89	56.00	55.62	55.75	55.37	466,018
19 Jan 2024	55.50	55.76	55.35	55.71	55.33	348,954
18 Jan 2024	55.37	55.47	55.32	55.43	55.05	379,789
17 Jan 2024	55.39	55.55	55.35	55.38	55.00	336,276
16 Jan 2024	55.32	55.43	55.31	55.35	54.97	387,488
12 Jan 2024	55.50	55.54	55.36	55.39	55.01	263,582
11 Jan 2024	55.48	55.53	55.31	55.40	55.02	434,878
10 Jan 2024	55.41	55.70	55.41	55.58	55.20	742,800
09 Jan 2024	55.21	55.55	55.21	55.52	55.14	306,820
08 Jan 2024	55.29	55.49	55.17	55.49	55.11	777,550
05 Jan 2024	55.29	55.45	55.20	55.28	54.90	560,598
04 Jan 2024	55.39	55.41	55.17	55.37	54.99	670,873
03 Jan 2024	55.28	55.46	55.11	55.20	54.82	643,698
02 Jan 2024	55.71	55.81	55.10	55.20	54.82	1,137,061
29 Dec 2023	55.86	55.93	55.74	55.80	55.42	665,085
28 Dec 2023	55.81	55.99	55.81	55.89	55.51	431,024
27 Dec 2023	55.84	56.00	55.82	55.82	55.44	896,629
26 Dec 2023	55.87	56.00	55.81	55.83	55.45	367,206
22 Dec 2023	55.89	55.96	55.66	55.83	55.45	405,224
21 Dec 2023	55.56	55.92	55.55	55.76	55.38	511,844
20 Dec 2023	55.88	56.08	55.50	55.52	55.14	909,501
19 Dec 2023	55.70	55.93	55.47	55.83	55.45	653,578
18 Dec 2023	55.55	55.65	55.44	55.57	55.19	446,635
15 Dec 2023	55.63	55.78	55.47	55.48	55.10	1,094,940
14 Dec 2023	55.54	55.84	55.54	55.71	55.33	849,506
13 Dec 2023	55.31	55.68	55.22	55.47	55.09	611,822
12 Dec 2023	55.43	55.50	55.28	55.30	54.92	299,432
11 Dec 2023	55.25	55.53	55.11	55.28	54.90	475,356
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,170.63+3,851.25(+6.49%)

CMC Crypto 2001,359.39+82.41(+6.45%)

American Equity Investment Life Holding Company (AEL)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,170.63
+3,851.25(+6.49%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)