American Equity Investment Life - Price History
Monthly price history for AEL (American Equity Investment Life)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $56.47 | $56.47 |
| April 2024 | $56.11 | $56.11 |
| March 2024 | $55.84 | $56.22 |
| February 2024 | $55.16 | $55.54 |
| January 2024 | $54.83 | $55.21 |
| December 2023 | $55.42 | $55.80 |
| November 2023 | $54.78 | $55.16 |
| October 2023 | $52.60 | $52.96 |
| September 2023 | $53.27 | $53.64 |
| August 2023 | $53.31 | $53.68 |
| July 2023 | $53.30 | $53.67 |
| June 2023 | $51.76 | $52.11 |
| May 2023 | $39.18 | $39.45 |
| April 2023 | $38.28 | $38.54 |
| March 2023 | $36.24 | $36.49 |
| February 2023 | $41.37 | $41.65 |
| January 2023 | $47.32 | $47.65 |
| December 2022 | $45.31 | $45.62 |
| November 2022 | $40.23 | $40.51 |
| October 2022 | $42.40 | $43.08 |
| September 2022 | $36.70 | $37.29 |
| August 2022 | $37.40 | $38 |
| July 2022 | $36.96 | $37.56 |
| June 2022 | $35.99 | $36.57 |
| May 2022 | $39.62 | $40.26 |
| April 2022 | $37.12 | $37.72 |
| March 2022 | $39.28 | $39.91 |
| February 2022 | $37.09 | $37.69 |
| January 2022 | $40.49 | $41.14 |
| December 2021 | $38.30 | $38.92 |
| November 2021 | $33.10 | $33.63 |
| October 2021 | $31.07 | $31.87 |
| September 2021 | $28.83 | $29.57 |
| August 2021 | $30.90 | $31.69 |
| July 2021 | $31.28 | $32.09 |
| June 2021 | $31.51 | $32.32 |
| May 2021 | $29.74 | $30.50 |
| April 2021 | $30.20 | $30.98 |
| March 2021 | $30.74 | $31.53 |
| February 2021 | $26.94 | $27.63 |
| January 2021 | $28.46 | $29.19 |
| December 2020 | $26.97 | $27.66 |
| November 2020 | $25.62 | $26.28 |
| October 2020 | $23.92 | $24.82 |
| September 2020 | $21.19 | $21.99 |
| August 2020 | $23.04 | $23.91 |
| July 2020 | $24.53 | $25.45 |
| June 2020 | $23.81 | $24.71 |
| May 2020 | $20.90 | $21.69 |
| April 2020 | $20.26 | $21.02 |
| March 2020 | $18.12 | $18.80 |
| February 2020 | $24.36 | $25.28 |
| January 2020 | $25.45 | $26.41 |
| December 2019 | $28.84 | $29.93 |
| November 2019 | $28.35 | $29.72 |
| October 2019 | $23.54 | $24.68 |
| September 2019 | $23.09 | $24.20 |
| August 2019 | $20.56 | $21.55 |
| July 2019 | $24.61 | $25.80 |
| June 2019 | $25.91 | $27.16 |
| May 2019 | $27.01 | $28.31 |
| April 2019 | $28.06 | $29.41 |
| March 2019 | $25.78 | $27.02 |
| February 2019 | $30.19 | $31.65 |
| January 2019 | $29.88 | $31.32 |
| December 2018 | $26.65 | $27.94 |
| November 2018 | $32.56 | $34.13 |
| October 2018 | $29.54 | $31.22 |
| September 2018 | $33.46 | $35.36 |
| August 2018 | $35.09 | $37.09 |
| July 2018 | $33.81 | $35.73 |
| June 2018 | $34.06 | $36 |
| May 2018 | $33.53 | $35.44 |
| April 2018 | $28.58 | $30.20 |
| March 2018 | $27.78 | $29.36 |
| February 2018 | $28.96 | $30.61 |
| January 2018 | $31.22 | $33 |
| December 2017 | $29.08 | $30.73 |
| November 2017 | $30.02 | $31.73 |
| October 2017 | $27.68 | $29.51 |
| September 2017 | $27.28 | $29.08 |
| August 2017 | $26.04 | $27.76 |
| July 2017 | $25.12 | $26.78 |
| June 2017 | $24.65 | $26.28 |
| May 2017 | $23.51 | $25.06 |
| April 2017 | $22.25 | $23.72 |
| March 2017 | $22.17 | $23.63 |
| February 2017 | $25.24 | $26.91 |
| January 2017 | $22.14 | $23.60 |
| December 2016 | $21.14 | $22.54 |
| November 2016 | $19.22 | $20.73 |
| October 2016 | $16.62 | $17.93 |
| September 2016 | $16.44 | $17.73 |
| August 2016 | $16.34 | $17.62 |
| July 2016 | $14.77 | $15.93 |
| June 2016 | $13.21 | $14.25 |
| May 2016 | $15.03 | $16.21 |
| April 2016 | $12.98 | $14 |
| March 2016 | $15.58 | $16.80 |
| February 2016 | $12.61 | $13.60 |
| January 2016 | $16.87 | $18.19 |
| December 2015 | $22.28 | $24.03 |
| November 2015 | $24.86 | $26.81 |
| October 2015 | $23.62 | $25.68 |
| September 2015 | $21.44 | $23.31 |
| August 2015 | $22.31 | $24.26 |
| July 2015 | $27.16 | $29.54 |
| June 2015 | $24.81 | $26.98 |
| May 2015 | $23.37 | $25.41 |
| April 2015 | $24.78 | $26.95 |
| March 2015 | $26.79 | $29.13 |
| February 2015 | $26.20 | $28.49 |
| January 2015 | $23.46 | $25.51 |
| December 2014 | $26.84 | $29.19 |
| November 2014 | $24.83 | $27 |
| October 2014 | $23.56 | $25.81 |
| September 2014 | $20.89 | $22.88 |
| August 2014 | $22.58 | $24.74 |
| July 2014 | $20.21 | $22.14 |
| June 2014 | $22.46 | $24.60 |
| May 2014 | $20.56 | $22.52 |
| April 2014 | $21.29 | $23.32 |
| March 2014 | $21.56 | $23.62 |
| February 2014 | $19.96 | $21.86 |
| January 2014 | $20.04 | $21.95 |
| December 2013 | $24.08 | $26.38 |
| November 2013 | $21.64 | $23.71 |
| October 2013 | $18.88 | $20.84 |
| September 2013 | $19.22 | $21.22 |
| August 2013 | $17.95 | $19.81 |
| July 2013 | $16.49 | $18.20 |
| June 2013 | $14.22 | $15.70 |
| May 2013 | $14.68 | $16.20 |
| April 2013 | $13.81 | $15.24 |
| March 2013 | $13.49 | $14.89 |
| February 2013 | $12.58 | $13.88 |
| January 2013 | $12.21 | $13.48 |
| December 2012 | $11.06 | $12.21 |
| November 2012 | $10.45 | $11.53 |
| October 2012 | $10.29 | $11.51 |
| September 2012 | $10.40 | $11.63 |
| August 2012 | $10.34 | $11.56 |
| July 2012 | $10.44 | $11.67 |
| June 2012 | $9.85 | $11.01 |
| May 2012 | $9.46 | $10.58 |
| April 2012 | $10.96 | $12.26 |
| March 2012 | $11.42 | $12.77 |
| February 2012 | $10.82 | $12.10 |
| January 2012 | $10.31 | $11.53 |
| December 2011 | $9.30 | $10.40 |
| November 2011 | $9.89 | $11.06 |
| October 2011 | $9.58 | $10.84 |
| September 2011 | $7.74 | $8.75 |
| August 2011 | $8.93 | $10.10 |
| July 2011 | $10.49 | $11.87 |
| June 2011 | $11.24 | $12.71 |
| May 2011 | $11.48 | $12.99 |
| April 2011 | $11.37 | $12.86 |
| March 2011 | $11.60 | $13.12 |
| February 2011 | $11.67 | $13.20 |
| January 2011 | $11.21 | $12.68 |
| December 2010 | $11.10 | $12.55 |
| November 2010 | $9.62 | $10.98 |
| October 2010 | $9.50 | $10.85 |
| September 2010 | $8.97 | $10.24 |
| August 2010 | $8.31 | $9.49 |
| July 2010 | $9.46 | $10.80 |
| June 2010 | $9.04 | $10.32 |
| May 2010 | $8.24 | $9.41 |
| April 2010 | $9.22 | $10.52 |
| March 2010 | $9.33 | $10.65 |
| February 2010 | $7.71 | $8.80 |
| January 2010 | $6.43 | $7.34 |
| December 2009 | $6.52 | $7.44 |
| November 2009 | $6.35 | $7.32 |
| October 2009 | $5.70 | $6.57 |
| September 2009 | $6.09 | $7.02 |
| August 2009 | $7 | $8.07 |
| July 2009 | $6.28 | $7.24 |
| June 2009 | $4.84 | $5.58 |
| May 2009 | $5.04 | $5.81 |
| April 2009 | $4.88 | $5.63 |
| March 2009 | $3.61 | $4.16 |
| February 2009 | $3.33 | $3.84 |
| January 2009 | $5.80 | $6.69 |
| December 2008 | $6.07 | $7 |
| November 2008 | $5.39 | $6.22 |
| October 2008 | $3.87 | $4.52 |
| September 2008 | $6.42 | $7.50 |
| August 2008 | $7.86 | $9.19 |
| July 2008 | $7.48 | $8.74 |
| June 2008 | $6.98 | $8.15 |
| May 2008 | $9.05 | $10.57 |
| April 2008 | $8.26 | $9.65 |
| March 2008 | $7.94 | $9.28 |
| February 2008 | $8.17 | $9.55 |
| January 2008 | $7.11 | $8.31 |
| December 2007 | $7.10 | $8.29 |
| November 2007 | $7.66 | $9.01 |
| October 2007 | $8.30 | $9.77 |
| September 2007 | $9.05 | $10.65 |
| August 2007 | $8.68 | $10.21 |
| July 2007 | $9.65 | $11.35 |
| June 2007 | $10.27 | $12.08 |
| May 2007 | $10.19 | $11.99 |
| April 2007 | $11.60 | $13.65 |
| March 2007 | $11.16 | $13.13 |
| February 2007 | $11.27 | $13.26 |
| January 2007 | $10.89 | $12.81 |
| December 2006 | $11.08 | $13.03 |
| November 2006 | $11.05 | $13 |
| October 2006 | $10.80 | $12.76 |
| September 2006 | $10.39 | $12.27 |
| August 2006 | $9.80 | $11.57 |
| July 2006 | $9.22 | $10.89 |
| June 2006 | $9.03 | $10.66 |
| May 2006 | $11.05 | $13.05 |
| April 2006 | $11.48 | $13.56 |
| March 2006 | $12.14 | $14.34 |
| February 2006 | $11.34 | $13.39 |
| January 2006 | $11.90 | $14.05 |
| December 2005 | $11.05 | $13.05 |
| November 2005 | $9.96 | $11.76 |
| October 2005 | $9.82 | $11.64 |
| September 2005 | $9.58 | $11.35 |
| August 2005 | $9.44 | $11.18 |
| July 2005 | $9.44 | $11.18 |
| June 2005 | $10.03 | $11.88 |
| May 2005 | $8.60 | $10.19 |
| April 2005 | $10.08 | $11.94 |
| March 2005 | $10.79 | $12.79 |
| February 2005 | $9.21 | $10.91 |
| January 2005 | $8.87 | $10.51 |
| December 2004 | $9.09 | $10.77 |
| November 2004 | $8.26 | $9.81 |
| October 2004 | $8.27 | $9.82 |
| September 2004 | $7.99 | $9.49 |
| August 2004 | $7.71 | $9.15 |
| July 2004 | $7.59 | $9.01 |
| June 2004 | $8.38 | $9.95 |
| May 2004 | $8.94 | $10.62 |
| April 2004 | $9.48 | $11.25 |
| March 2004 | $10.82 | $12.85 |
| February 2004 | $10.22 | $12.14 |
| January 2004 | $10.06 | $11.95 |
| December 2003 | $8.40 | $9.97 |
AEL
Price: $56.47
52 week price:
Payout Ratio Range:
Earnings Per Share: 2.06 USD
P/E Ratio: 62.22
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Volume: 635300
Ebitda: 343.9 millionMarket Capitalization: 4.4 billion
Average Dividend Frequency: 1