Yahoo

Mail

Singapore markets open in 5 hours 51 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,064.58
-5.97(-0.12%)
Dow
38,431.16
-72.53(-0.19%)
Nasdaq
15,683.49
-13.15(-0.08%)
Bitcoin USD
64,089.21
-2,630.16(-3.94%)
CMC Crypto 200
1,385.08
-39.02(-2.74%)

American Equity Investment Life Holding Company (AEL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

56.04

-0.21

(-0.37%)

As of 03:06PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	56.14	56.40	55.99	56.04	56.04	329,824
23 Apr 2024	55.98	56.37	55.81	56.25	56.25	739,400
22 Apr 2024	55.65	56.01	55.39	55.85	55.85	853,100
19 Apr 2024	55.19	55.49	55.15	55.40	55.40	840,500
18 Apr 2024	55.31	55.38	55.11	55.14	55.14	1,003,400
17 Apr 2024	55.33	55.42	55.15	55.25	55.25	897,000
16 Apr 2024	55.11	55.29	54.89	55.14	55.14	711,300
15 Apr 2024	55.25	55.29	55.02	55.12	55.12	642,400
12 Apr 2024	55.31	55.45	54.93	55.10	55.10	1,332,400
12 Apr 2024	0.38 Dividend
11 Apr 2024	56.11	56.18	55.74	55.76	55.38	1,144,700
10 Apr 2024	56.25	56.32	56.15	56.17	55.79	1,202,900
09 Apr 2024	56.38	56.40	56.24	56.30	55.92	438,000
08 Apr 2024	56.40	56.40	56.23	56.23	55.85	456,400
05 Apr 2024	56.16	56.31	56.16	56.29	55.91	500,500
04 Apr 2024	56.12	56.25	55.98	56.00	55.62	389,000
03 Apr 2024	55.96	56.14	55.96	56.12	55.74	363,600
02 Apr 2024	56.10	56.16	55.82	55.91	55.53	605,300
01 Apr 2024	56.26	56.27	56.05	56.07	55.69	368,300
28 Mar 2024	56.16	56.29	56.15	56.22	55.84	419,900
27 Mar 2024	56.22	56.28	56.10	56.20	55.82	352,900
26 Mar 2024	56.22	56.22	56.10	56.10	55.72	377,000
25 Mar 2024	56.22	56.30	56.13	56.13	55.75	429,400
22 Mar 2024	56.28	56.30	56.15	56.15	55.77	327,300
21 Mar 2024	56.26	56.29	56.19	56.23	55.85	792,800
20 Mar 2024	56.11	56.22	56.09	56.17	55.79	377,600
19 Mar 2024	56.05	56.14	55.88	56.08	55.70	938,600
18 Mar 2024	55.92	56.15	55.88	55.89	55.51	815,700
15 Mar 2024	55.68	56.00	55.68	55.95	55.57	1,670,400
14 Mar 2024	55.92	55.97	55.81	55.94	55.56	481,000
13 Mar 2024	55.67	56.00	55.60	55.99	55.61	412,700
12 Mar 2024	55.59	55.70	55.51	55.66	55.28	219,300
11 Mar 2024	55.50	55.69	55.41	55.66	55.28	268,600
08 Mar 2024	55.78	55.78	55.58	55.59	55.21	346,900
07 Mar 2024	55.69	55.72	55.52	55.69	55.31	906,400
06 Mar 2024	55.45	55.64	55.38	55.63	55.25	468,400
05 Mar 2024	55.46	55.58	55.33	55.51	55.13	406,100
04 Mar 2024	55.43	55.67	55.37	55.46	55.08	461,400
01 Mar 2024	55.54	55.65	55.51	55.62	55.24	231,600
29 Feb 2024	55.74	55.76	55.41	55.54	55.16	364,900
28 Feb 2024	55.34	55.52	55.34	55.50	55.12	370,800
27 Feb 2024	55.37	55.55	55.30	55.33	54.95	229,800
26 Feb 2024	55.44	55.54	55.43	55.44	55.06	290,100
23 Feb 2024	55.48	55.69	55.42	55.58	55.20	386,300
22 Feb 2024	55.21	55.46	55.21	55.42	55.04	343,500
21 Feb 2024	55.20	55.28	55.14	55.24	54.86	382,800
20 Feb 2024	55.03	55.31	55.03	55.16	54.78	452,100
16 Feb 2024	55.42	55.42	55.15	55.25	54.87	619,000
15 Feb 2024	55.47	55.51	55.25	55.38	55.00	456,900
14 Feb 2024	55.19	55.58	55.19	55.55	55.17	313,800
13 Feb 2024	55.32	55.51	55.10	55.23	54.85	684,500
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	274,200
08 Feb 2024	55.32	55.46	55.28	55.35	54.97	278,000
07 Feb 2024	55.51	55.70	55.38	55.40	55.02	309,200
06 Feb 2024	55.38	55.62	55.38	55.51	55.13	274,200
05 Feb 2024	55.22	55.52	55.10	55.41	55.03	352,000
02 Feb 2024	55.21	55.54	55.11	55.45	55.07	477,000
01 Feb 2024	55.26	55.37	54.69	55.27	54.89	992,100
31 Jan 2024	55.38	55.46	55.20	55.21	54.83	472,000
30 Jan 2024	55.53	55.54	55.36	55.39	55.01	322,100
29 Jan 2024	55.50	55.56	55.46	55.50	55.12	370,200
26 Jan 2024	55.50	55.63	55.48	55.48	55.10	754,600
25 Jan 2024	55.66	55.69	55.45	55.52	55.14	487,800
24 Jan 2024	55.69	55.69	55.46	55.46	55.08	437,100
23 Jan 2024	55.77	55.77	55.39	55.47	55.09	617,100
22 Jan 2024	55.89	56.00	55.62	55.75	55.37	466,000
19 Jan 2024	55.50	55.76	55.35	55.71	55.33	349,000
18 Jan 2024	55.37	55.47	55.32	55.43	55.05	379,800
17 Jan 2024	55.39	55.55	55.35	55.38	55.00	336,300
16 Jan 2024	55.32	55.43	55.31	55.35	54.97	387,500
12 Jan 2024	55.50	55.54	55.36	55.39	55.01	263,600
11 Jan 2024	55.48	55.53	55.31	55.40	55.02	434,900
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	306,800
08 Jan 2024	55.29	55.49	55.17	55.49	55.11	777,600
05 Jan 2024	55.29	55.45	55.20	55.28	54.90	560,600
04 Jan 2024	55.39	55.41	55.17	55.37	54.99	670,900
03 Jan 2024	55.28	55.46	55.11	55.20	54.82	643,700
02 Jan 2024	55.71	55.81	55.10	55.20	54.82	1,137,100
29 Dec 2023	55.86	55.93	55.74	55.80	55.42	665,100
28 Dec 2023	55.81	55.99	55.81	55.89	55.51	431,000
27 Dec 2023	55.84	56.00	55.82	55.82	55.44	896,600
26 Dec 2023	55.87	56.00	55.81	55.83	55.45	367,200
22 Dec 2023	55.89	55.96	55.66	55.83	55.45	405,200
21 Dec 2023	55.56	55.92	55.55	55.76	55.38	511,800
20 Dec 2023	55.88	56.09	55.50	55.52	55.14	909,500
19 Dec 2023	55.70	55.93	55.47	55.83	55.45	653,600
18 Dec 2023	55.55	55.65	55.44	55.57	55.19	446,600
15 Dec 2023	55.63	55.78	55.47	55.48	55.10	1,094,900
14 Dec 2023	55.54	55.84	55.54	55.71	55.33	849,500
13 Dec 2023	55.31	55.68	55.23	55.47	55.09	611,800
12 Dec 2023	55.43	55.50	55.28	55.30	54.92	299,400
11 Dec 2023	55.25	55.53	55.11	55.28	54.90	475,400
08 Dec 2023	55.41	55.46	55.16	55.38	55.00	303,800
07 Dec 2023	55.39	55.39	55.16	55.32	54.94	471,900
06 Dec 2023	55.49	55.49	55.23	55.24	54.86	559,400
05 Dec 2023	55.46	55.59	55.38	55.38	55.00	345,800
04 Dec 2023	55.49	55.75	55.44	55.55	55.17	394,000
01 Dec 2023	55.08	55.62	54.92	55.58	55.20	370,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,064.58-5.97(-0.12%)

Dow38,431.16-72.53(-0.19%)

Nasdaq15,683.49-13.15(-0.08%)

Bitcoin USD64,089.21-2,630.16(-3.94%)

CMC Crypto 2001,385.08-39.02(-2.74%)

American Equity Investment Life Holding Company (AEL)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,064.58
-5.97(-0.12%)

Dow
38,431.16
-72.53(-0.19%)

Nasdaq
15,683.49
-13.15(-0.08%)

Bitcoin USD
64,089.21
-2,630.16(-3.94%)

CMC Crypto 200
1,385.08
-39.02(-2.74%)