American Equity Investment Life Holding Company Common Stockのデータ

American Equity Investment Life Holding Company Common Stockの基本情報

名前 American Equity Investment Life Holding Company Common Stock
ティッカー AEL
United States
上場年 2003.0
セクター Finance

American Equity Investment Life Holding Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.75 29.86 29.86 29.94 439000.0 29.94
2021-02-12 30.4 29.24 29.71 29.82 377900.0 29.82
2021-02-11 30.44 29.32 30.19 29.93 649100.0 29.93
2021-02-10 30.73 30.0 30.38 30.06 1003000.0 30.06
2021-02-09 30.63 30.02 30.26 30.3 576200.0 30.3
2021-02-08 30.53 29.91 30.02 30.46 787400.0 30.46
2021-02-05 30.55 29.44 30.54 29.79 628100.0 29.79
2021-02-04 30.55 29.88 29.98 30.05 800400.0 30.05
2021-02-03 30.29 29.6 30.0 29.87 658400.0 29.87
2021-02-02 30.39 29.75 29.97 30.08 771200.0 30.08
2021-02-01 29.98 29.0 29.38 29.63 497200.0 29.63
2021-01-29 29.57 28.69 29.48 29.19 729000.0 29.19
2021-01-28 30.17 29.3 29.62 29.61 945500.0 29.61
2021-01-27 29.58 28.54 28.92 29.27 578000.0 29.27
2021-01-26 30.24 29.53 30.03 29.74 487500.0 29.74
2021-01-25 30.03 29.12 29.39 29.6 570600.0 29.6
2021-01-22 30.04 29.31 29.73 29.9 452800.0 29.9
2021-01-21 30.78 30.02 30.36 30.17 1069800.0 30.17
2021-01-20 30.86 30.28 30.59 30.47 459200.0 30.47
2021-01-19 30.91 30.04 30.82 30.63 523200.0 30.63
2021-01-15 30.83 29.68 30.02 30.5 725400.0 30.5
2021-01-14 30.92 30.01 30.04 30.54 893000.0 30.54
2021-01-13 30.01 29.29 29.62 29.83 762200.0 29.83
2021-01-12 30.4 29.84 30.05 30.03 926500.0 30.03
2021-01-11 30.2 29.1 29.12 29.88 1194500.0 29.88
2021-01-08 30.49 29.16 30.44 29.69 1208200.0 29.69
2021-01-07 30.46 29.56 30.0 30.3 1323200.0 30.3
2021-01-06 29.99 27.82 27.84 29.3 1614400.0 29.3
2021-01-05 27.63 26.7 26.77 27.25 649000.0 27.25
2021-01-04 28.0 26.61 27.79 26.72 725700.0 26.72
2020-12-31 28.15 27.29 27.36 27.66 491700.0 27.66
2020-12-30 28.16 27.46 27.54 27.48 663600.0 27.48
2020-12-29 27.69 27.09 27.39 27.32 435000.0 27.32
2020-12-28 28.25 27.34 27.9 27.37 428500.0 27.37
2020-12-24 27.85 27.23 27.63 27.53 293500.0 27.53
2020-12-23 28.0 27.3 27.37 27.62 490100.0 27.62
2020-12-22 27.49 26.86 27.24 27.02 374300.0 27.02
2020-12-21 27.37 26.61 27.18 27.3 1238700.0 27.3
2020-12-18 28.15 27.21 27.94 27.26 1559900.0 27.26
2020-12-17 28.13 27.35 27.96 27.95 691800.0 27.95
2020-12-16 28.17 27.65 27.85 27.91 1640200.0 27.91
2020-12-15 27.92 26.99 27.31 27.71 2235700.0 27.71
2020-12-14 27.62 26.75 27.54 26.75 1980600.0 26.75
2020-12-11 27.29 26.7 27.03 27.13 2050500.0 27.13
2020-12-10 27.85 27.13 27.29 27.46 1460400.0 27.46
2020-12-09 28.5 27.55 28.27 27.69 1699500.0 27.69
2020-12-08 28.19 27.52 27.65 28.05 2022800.0 28.05
2020-12-07 28.68 27.73 28.31 27.98 1776300.0 27.98
2020-12-04 28.33 27.56 27.74 28.3 1543500.0 28.3
2020-12-03 27.99 27.14 27.43 27.39 4669000.0 27.39
2020-12-02 27.7 26.67 26.86 27.43 1427300.0 27.43
2020-12-01 27.48 26.63 26.63 26.98 1182700.0 26.98
2020-11-30 27.19 26.02 27.0 26.28 1660700.0 26.28
2020-11-27 27.75 27.12 27.12 27.26 263800.0 27.26
2020-11-25 28.07 26.76 27.67 27.4 737300.0 27.4
2020-11-24 28.57 27.03 27.92 27.94 1035000.0 27.94
2020-11-23 28.13 27.28 27.43 27.82 885000.0 27.5
2020-11-20 27.33 26.66 26.8 27.2 717200.0 26.89
2020-11-19 27.41 26.71 26.94 27.05 642900.0 26.74
2020-11-18 28.12 27.18 27.51 27.2 740400.0 26.89
2020-11-17 28.01 26.83 27.01 27.38 723000.0 27.07
2020-11-16 27.71 26.81 27.19 27.43 844700.0 27.11
2020-11-13 27.0 26.11 26.22 26.68 786600.0 26.37
2020-11-12 25.93 25.12 25.58 25.9 859000.0 25.6
2020-11-11 26.7 25.78 26.7 26.19 866500.0 25.89
2020-11-10 26.95 26.25 26.49 26.55 1526600.0 26.24
2020-11-09 26.78 24.76 25.25 26.2 1931900.0 25.9
2020-11-06 24.49 23.62 24.32 23.93 813600.0 23.65
2020-11-05 24.58 23.98 24.03 24.11 1108100.0 23.83
2020-11-04 24.37 22.37 23.0 24.05 1046900.0 23.77
2020-11-03 24.88 23.25 24.61 23.6 1323900.0 23.33
2020-11-02 25.18 23.81 25.12 24.02 824700.0 23.74
2020-10-30 25.35 24.05 24.29 24.82 1243800.0 24.53
2020-10-29 24.41 22.67 23.1 24.4 1601800.0 24.12
2020-10-28 24.1 23.12 23.6 23.23 727000.0 22.96
2020-10-27 25.27 24.01 24.83 24.25 732500.0 23.97
2020-10-26 25.81 24.27 25.81 24.85 1535600.0 24.56
2020-10-23 29.0 26.14 26.96 26.23 2669300.0 25.93
2020-10-22 27.45 26.76 27.33 26.85 689200.0 26.54
2020-10-21 27.8 26.71 26.97 27.3 1183700.0 26.99
2020-10-20 27.59 26.82 27.35 27.02 1364900.0 26.71
2020-10-19 29.04 25.96 28.68 27.49 8459500.0 27.17
2020-10-16 32.7 32.0 32.29 32.3 853700.0 31.93
2020-10-15 32.5 31.39 31.5 32.19 664400.0 31.82
2020-10-14 32.48 31.72 31.73 31.88 910500.0 31.51
2020-10-13 32.0 30.86 31.22 31.96 1058900.0 31.59
2020-10-12 31.76 31.11 31.3 31.5 752600.0 31.14
2020-10-09 31.66 31.04 31.35 31.17 808700.0 30.81
2020-10-08 31.44 30.69 31.19 30.96 739800.0 30.6
2020-10-07 32.02 30.54 31.98 31.01 1432000.0 30.65
2020-10-06 32.56 30.8 31.84 31.11 1537500.0 30.75
2020-10-05 32.11 31.11 31.85 31.52 1960600.0 31.16
2020-10-02 32.0 30.63 31.28 31.75 3068000.0 31.38
2020-10-01 34.25 29.6 33.99 31.68 8252400.0 31.32
2020-09-30 22.3 21.69 21.88 21.99 660600.0 21.74
2020-09-29 21.99 21.24 21.51 21.89 647800.0 21.64
2020-09-28 21.63 20.54 20.54 21.18 593500.0 20.94
2020-09-25 20.11 19.38 19.39 19.99 536200.0 19.76
2020-09-24 20.12 19.06 19.67 19.68 593500.0 19.45
2020-09-23 20.76 19.55 20.16 19.56 502900.0 19.34
2020-09-22 20.75 19.85 20.27 20.08 634900.0 19.85
2020-09-21 20.96 19.63 20.84 20.21 785100.0 19.98
2020-09-18 22.21 21.48 22.08 21.72 1372300.0 21.47
2020-09-17 22.06 21.18 21.45 21.9 599000.0 21.65
2020-09-16 22.43 21.55 21.7 22.0 646300.0 21.75
2020-09-15 22.9 21.64 22.85 21.7 411000.0 21.45
2020-09-14 23.15 22.72 23.08 22.75 417200.0 22.49
2020-09-11 23.14 22.72 23.12 22.78 433200.0 22.52
2020-09-10 23.89 23.07 23.59 23.1 387000.0 22.83
2020-09-09 23.75 23.0 23.66 23.44 412800.0 23.17
2020-09-08 24.22 23.06 24.22 23.25 560100.0 22.98
2020-09-04 24.83 23.77 24.52 24.58 371500.0 24.3
2020-09-03 24.86 23.67 24.28 23.88 459100.0 23.61
2020-09-02 24.39 23.63 23.92 24.1 346100.0 23.82
2020-09-01 24.23 23.54 23.62 23.93 348600.0 23.65
2020-08-31 24.71 23.91 24.71 23.91 490000.0 23.63
2020-08-28 25.2 24.36 25.13 24.64 474600.0 24.36
2020-08-27 24.87 24.24 24.46 24.71 475000.0 24.43
2020-08-26 24.62 24.14 24.54 24.25 237800.0 23.97
2020-08-25 25.33 24.39 25.17 24.61 238400.0 24.33
2020-08-24 24.72 23.8 23.98 24.64 281700.0 24.36
2020-08-21 24.24 23.39 23.88 23.67 378900.0 23.4
2020-08-20 24.68 24.01 24.37 24.09 367000.0 23.81
2020-08-19 25.16 24.05 24.05 24.71 551600.0 24.43
2020-08-18 24.83 24.2 24.68 24.48 561700.0 24.2
2020-08-17 25.2 24.5 25.19 24.63 299700.0 24.35
2020-08-14 25.5 24.46 24.58 25.37 308800.0 25.08
2020-08-13 25.33 24.69 24.87 24.86 304700.0 24.57
2020-08-12 26.44 24.98 26.44 25.35 419200.0 25.06
2020-08-11 27.14 25.55 26.54 25.65 593300.0 25.35
2020-08-10 25.98 25.18 25.24 25.68 535500.0 25.38
2020-08-07 25.03 23.2 23.24 24.99 556400.0 24.7
2020-08-06 26.18 23.31 26.11 23.55 1255200.0 23.28
2020-08-05 27.32 25.8 25.98 27.05 905100.0 26.74
2020-08-04 25.91 25.23 25.83 25.34 507300.0 25.05
2020-08-03 26.28 25.31 25.63 26.05 468100.0 25.75
2020-07-31 25.58 24.83 25.28 25.45 446300.0 25.16
2020-07-30 25.41 24.36 24.76 25.38 460300.0 25.09
2020-07-29 25.91 24.88 25.13 25.9 403800.0 25.6
2020-07-28 25.87 25.02 25.6 25.06 227300.0 24.77
2020-07-27 26.27 25.32 25.53 25.7 625100.0 25.4
2020-07-24 26.11 25.53 26.11 25.58 716200.0 25.29
2020-07-23 26.32 25.68 25.81 26.0 953600.0 25.7
2020-07-22 26.43 25.51 25.78 26.17 710900.0 25.87
2020-07-21 26.67 25.68 25.77 26.2 575600.0 25.9
2020-07-20 25.74 24.94 25.46 25.33 386100.0 25.04
2020-07-17 26.49 25.42 26.49 25.66 693900.0 25.36
2020-07-16 26.75 25.28 25.3 26.48 744100.0 26.18
2020-07-15 25.9 24.93 25.55 25.65 765000.0 25.35
2020-07-14 24.35 23.21 23.35 24.34 694700.0 24.06
2020-07-13 23.99 23.14 23.82 23.46 722000.0 23.19
2020-07-10 23.43 22.19 22.37 23.32 671100.0 23.05
2020-07-09 23.26 22.1 23.24 22.35 846100.0 22.09
2020-07-08 23.26 21.74 21.74 23.18 1496200.0 22.91
2020-07-07 23.15 21.84 22.8 21.98 599900.0 21.73
2020-07-06 24.08 22.88 23.9 23.24 515000.0 22.97
2020-07-02 24.46 22.66 23.4 22.82 770900.0 22.56
2020-07-01 25.21 23.07 24.83 23.33 929100.0 23.06
2020-06-30 24.88 23.1 23.1 24.71 989100.0 24.43
2020-06-29 23.47 21.87 22.24 23.41 813900.0 23.14
2020-06-26 22.79 21.51 22.79 21.72 1722200.0 21.47
2020-06-25 23.36 21.8 21.92 23.32 675000.0 23.05
2020-06-24 22.75 21.65 22.61 22.24 754600.0 21.98
2020-06-23 23.91 23.02 23.86 23.24 608500.0 22.97
2020-06-22 23.33 22.39 22.74 23.21 548800.0 22.94
2020-06-19 23.91 22.64 23.91 23.17 1400000.0 22.9
2020-06-18 23.65 22.49 22.6 23.29 432000.0 23.02
2020-06-17 24.29 22.89 23.98 22.91 503500.0 22.65
2020-06-16 24.72 23.15 24.61 23.94 662800.0 23.66
2020-06-15 23.09 21.09 21.3 22.94 738400.0 22.68
2020-06-12 23.61 21.61 23.25 22.78 649000.0 22.52
2020-06-11 23.54 21.27 23.03 21.56 1015000.0 21.31
2020-06-10 25.89 24.58 25.75 25.16 1001900.0 24.87
2020-06-09 26.82 25.56 26.04 26.09 997000.0 25.79
2020-06-08 27.09 25.7 25.87 27.02 765600.0 26.71
2020-06-05 25.63 24.12 24.12 24.94 921300.0 24.65
2020-06-04 23.16 21.85 22.17 22.95 492400.0 22.69
2020-06-03 23.23 22.0 22.01 22.47 470600.0 22.21
2020-06-02 21.96 21.11 21.61 21.21 523100.0 20.97
2020-06-01 22.02 21.27 21.69 21.32 742500.0 21.07
2020-05-29 22.08 21.24 21.52 21.69 884200.0 21.44
2020-05-28 23.29 22.06 23.29 22.09 560200.0 21.84
2020-05-27 23.74 22.49 23.0 22.96 815700.0 22.7
2020-05-26 22.13 20.9 20.98 21.88 693400.0 21.63
2020-05-22 20.56 19.64 20.56 19.92 561100.0 19.69
2020-05-21 20.64 19.91 20.23 20.35 568800.0 20.12
2020-05-20 20.5 19.23 19.46 20.27 860400.0 20.04
2020-05-19 20.04 18.85 19.66 18.87 587700.0 18.65
2020-05-18 20.21 19.2 19.46 19.97 892200.0 19.74
2020-05-15 18.12 17.29 17.64 18.03 900800.0 17.82
2020-05-14 17.89 15.57 16.17 17.82 1200100.0 17.62
2020-05-13 18.64 16.71 18.41 16.78 939800.0 16.59
2020-05-12 21.13 18.86 20.94 18.91 850600.0 18.69
2020-05-11 21.31 19.84 20.99 20.75 876600.0 20.51
2020-05-08 21.69 20.58 21.05 21.65 858300.0 21.4
2020-05-07 20.4 18.51 18.95 20.21 1690200.0 19.98
2020-05-06 19.4 17.7 19.37 17.8 733500.0 17.6
2020-05-05 20.29 19.07 19.74 19.16 586800.0 18.94
2020-05-04 19.61 18.67 18.93 19.28 767000.0 19.06
2020-05-01 20.45 19.03 20.14 19.53 805600.0 19.31
2020-04-30 21.81 20.9 21.38 21.02 687800.0 20.78
2020-04-29 22.65 21.81 22.06 22.31 770600.0 22.05
2020-04-28 21.3 20.28 20.72 20.81 612400.0 20.57
2020-04-27 20.05 18.36 18.6 19.68 679900.0 19.45
2020-04-24 18.66 17.69 17.96 18.41 686500.0 18.2
2020-04-23 18.27 17.41 17.82 17.79 751500.0 17.59
2020-04-22 18.55 17.49 18.37 17.78 868200.0 17.58
2020-04-21 18.93 17.44 18.3 17.61 752200.0 17.41
2020-04-20 19.79 18.62 18.9 19.22 559400.0 19.0
2020-04-17 20.26 19.33 19.75 19.77 756200.0 19.54
2020-04-16 19.68 18.07 19.01 18.55 672800.0 18.34
2020-04-15 20.8 19.25 20.02 19.3 632900.0 19.08
2020-04-14 22.85 20.89 22.33 21.4 585700.0 21.15
2020-04-13 22.9 20.74 22.23 21.58 558600.0 21.33
2020-04-09 22.95 20.49 20.51 22.42 867300.0 22.16
2020-04-08 19.84 17.89 18.67 19.62 695500.0 19.39
2020-04-07 19.76 17.82 19.16 18.28 743100.0 18.07
2020-04-06 18.29 16.9 17.17 17.97 821600.0 17.76
2020-04-03 16.38 14.76 16.23 15.9 1222000.0 15.72
2020-04-02 16.82 15.24 16.02 16.4 647700.0 16.21
2020-04-01 17.88 16.08 17.59 16.34 896500.0 16.15
2020-03-31 20.21 18.45 19.63 18.8 1025300.0 18.58
2020-03-30 20.03 18.51 18.96 19.8 686500.0 19.57
2020-03-27 20.18 18.49 19.34 18.85 798300.0 18.63
2020-03-26 20.81 18.1 18.33 20.61 1144000.0 20.37
2020-03-25 18.93 16.15 16.43 18.06 1181800.0 17.85
2020-03-24 16.22 13.01 13.21 16.12 1165400.0 15.93
2020-03-23 13.28 11.13 11.6 12.71 1386200.0 12.56
2020-03-20 13.0 11.22 12.76 11.75 1375700.0 11.61
2020-03-19 12.99 9.07 11.38 12.66 1535900.0 12.51
2020-03-18 14.63 11.09 14.32 11.57 953500.0 11.44
2020-03-17 16.32 13.59 15.84 15.49 1145800.0 15.31
2020-03-16 17.6 14.99 15.5 15.36 998800.0 15.18
2020-03-13 19.27 16.68 17.91 19.24 1151700.0 19.02
2020-03-12 20.11 16.16 20.11 16.66 1150500.0 16.47
2020-03-11 20.92 19.31 20.35 20.26 1300400.0 20.03
2020-03-10 22.06 19.39 20.42 21.42 1422300.0 21.17
2020-03-09 20.76 18.58 20.73 18.72 735000.0 18.5
2020-03-06 24.1 22.03 23.43 22.58 715900.0 22.32
2020-03-05 25.07 24.06 24.59 24.4 482400.0 24.12
2020-03-04 25.87 24.65 25.17 25.87 553300.0 25.57
2020-03-03 26.98 24.41 26.47 24.66 638200.0 24.38
2020-03-02 26.59 24.98 25.33 26.59 685100.0 26.28
2020-02-28 26.45 24.44 25.8 25.28 933900.0 24.99
2020-02-27 28.32 26.8 27.24 26.8 603100.0 26.49
2020-02-26 28.95 27.77 28.81 27.92 470500.0 27.6
2020-02-25 30.53 28.53 30.53 28.56 415100.0 28.23
2020-02-24 31.41 30.41 31.41 30.6 448200.0 30.25
2020-02-21 33.11 32.0 33.07 32.41 290800.0 32.04
2020-02-20 33.47 32.75 32.8 33.33 430600.0 32.95
2020-02-19 33.44 32.88 33.44 33.13 537100.0 32.75
2020-02-18 33.77 32.71 33.38 33.27 532100.0 32.89