Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 38.89 39.92 38.89 39.88 506,858 +1.13(+2.92%)
May 05, 2023 38.85 39.25 38.36 38.75 516,790 +0.79(+2.08%)
May 04, 2023 38.04 38.35 37.54 37.96 627,350 -0.65(-1.68%)
May 03, 2023 38.92 39.33 38.46 38.61 486,690 -0.15(-0.39%)
May 02, 2023 38.43 38.83 37.83 38.76 486,724 +0.10(+0.26%)
May 01, 2023 38.49 39.45 38.49 38.66 534,897 +0.12(+0.31%)
Apr 28, 2023 37.89 38.99 37.89 38.54 381,094 +0.43(+1.13%)
Apr 27, 2023 37.40 38.57 37.40 38.11 368,033 +0.95(+2.56%)
Apr 26, 2023 36.69 37.53 36.69 37.16 390,469 +0.03(+0.08%)
Apr 25, 2023 36.82 37.42 36.82 37.13 517,983 -0.21(-0.56%)
Apr 24, 2023 37.19 37.73 37.03 37.34 312,841 +0.19(+0.51%)
Apr 21, 2023 37.98 37.98 36.87 37.15 450,355 -0.74(-1.95%)
Apr 20, 2023 38.04 38.30 37.15 37.89 524,918 -0.45(-1.17%)
Apr 19, 2023 37.83 38.45 37.83 38.34 451,226 +0.55(+1.46%)
Apr 18, 2023 37.24 37.82 37.24 37.79 520,395 +0.55(+1.48%)
Apr 17, 2023 36.78 37.27 36.63 37.24 324,071 +0.26(+0.70%)
Apr 14, 2023 37.19 37.42 36.47 36.98 319,805 +0.13(+0.35%)
Apr 13, 2023 36.57 36.97 36.39 36.85 331,019 +0.22(+0.60%)
Apr 12, 2023 37.40 37.55 36.51 36.63 446,960 -0.54(-1.45%)
Apr 11, 2023 37.23 37.64 36.95 37.17 444,327 +0.02(+0.05%)
Apr 10, 2023 36.73 37.44 36.73 37.15 562,103 +0.35(+0.95%)
Apr 06, 2023 36.51 36.89 36.51 36.80 373,836 +0.36(+0.99%)
Apr 05, 2023 35.28 36.57 35.22 36.44 612,854 +0.75(+2.10%)
Apr 04, 2023 36.78 36.97 35.35 35.69 468,786 -0.73(-2.00%)
Apr 03, 2023 36.43 36.83 35.91 36.42 424,991 -0.07(-0.19%)
Mar 31, 2023 36.38 36.72 36.15 36.49 598,165 +0.40(+1.11%)
Mar 30, 2023 36.49 36.67 35.68 36.09 353,807 -0.29(-0.80%)
Mar 29, 2023 36.36 36.65 35.95 36.38 524,121 +0.48(+1.34%)
Mar 28, 2023 36.56 36.88 35.48 35.90 492,144 -0.91(-2.47%)
Mar 27, 2023 36.30 37.17 36.09 36.81 782,089 +1.49(+4.22%)
Mar 24, 2023 34.37 35.48 34.21 35.32 741,880 +0.34(+0.97%)
Mar 23, 2023 35.44 36.08 34.48 34.98 745,010 -0.41(-1.16%)
Mar 22, 2023 35.07 36.15 35.07 35.39 1,211,050 +0.23(+0.65%)
Mar 21, 2023 35.16 35.87 35.10 35.16 769,751 +1.17(+3.44%)
Mar 20, 2023 34.51 35.30 33.88 33.99 1,597,541 +0.87(+2.63%)
Mar 17, 2023 33.24 33.45 32.43 33.12 2,092,027 -0.76(-2.24%)
Mar 16, 2023 32.42 34.46 31.57 33.88 991,204 +0.79(+2.39%)
Mar 15, 2023 32.57 33.26 32.07 33.09 1,226,276 -0.57(-1.69%)
Mar 14, 2023 34.80 34.85 33.36 33.66 1,193,569 +0.57(+1.72%)
Mar 13, 2023 35.81 35.91 32.83 33.09 1,533,867 -4.44(-11.83%)
Mar 10, 2023 38.61 38.90 37.11 37.53 958,870 -1.66(-4.24%)
Mar 09, 2023 40.62 40.65 39.09 39.19 549,955 -1.75(-4.27%)
Mar 08, 2023 40.97 41.46 40.45 40.94 685,080 +0.09(+0.22%)
Mar 07, 2023 41.51 41.70 40.71 40.85 469,479 -0.58(-1.40%)
Mar 06, 2023 42.21 42.23 40.95 41.43 625,403 -0.83(-1.96%)
Mar 03, 2023 41.74 42.62 41.08 42.26 562,609 +0.52(+1.25%)
Mar 02, 2023 41.15 42.03 40.80 41.74 766,249 +0.13(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.