Yahoo

Correo

U.S. markets open in 8 hours 54 minutes

F S&P 500
5,063.75
-3.25(-0.06%)
F Dow Jones
38,013.00
+20.00(+0.05%)
F Nasdaq
17,522.00
-49.25(-0.28%)
E-mini Russell 2000 Index Futur
1,985.80
+0.20(+0.01%)
Petróleo
81.16
-0.77(-0.94%)
Oro
2,292.90
-10.00(-0.43%)

American Equity Investment Life Holding Company (AEL)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

56.11

-0.40

(-0.71%)

Al cierre: 04:00PM EDT

56.13

+0.02

(+0.04%)

Fuera de horario:

05:50PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	56.51	56.52	56.11	56.11	56.11	1,633,300
29 abr 2024	56.39	56.64	56.22	56.51	56.51	555,900
26 abr 2024	56.21	56.39	56.20	56.31	56.31	338,000
25 abr 2024	55.97	56.29	55.61	56.21	56.21	608,200
24 abr 2024	56.14	56.41	55.97	55.99	55.99	493,400
23 abr 2024	55.98	56.37	55.81	56.25	56.25	819,300
22 abr 2024	55.65	56.01	55.39	55.85	55.85	853,100
19 abr 2024	55.19	55.49	55.15	55.40	55.40	840,500
18 abr 2024	55.31	55.38	55.11	55.14	55.14	1,003,400
17 abr 2024	55.33	55.42	55.15	55.25	55.25	897,000
16 abr 2024	55.11	55.29	54.89	55.14	55.14	711,300
15 abr 2024	55.25	55.29	55.02	55.12	55.12	642,400
12 abr 2024	55.31	55.45	54.93	55.10	55.10	1,332,400
12 abr 2024	0.38 Dividendo
11 abr 2024	56.11	56.18	55.74	55.76	55.38	1,144,700
10 abr 2024	56.25	56.32	56.15	56.17	55.79	1,202,900
09 abr 2024	56.38	56.40	56.24	56.30	55.92	438,000
08 abr 2024	56.40	56.40	56.23	56.23	55.85	456,400
05 abr 2024	56.16	56.31	56.16	56.29	55.91	500,500
04 abr 2024	56.12	56.25	55.98	56.00	55.62	389,000
03 abr 2024	55.96	56.14	55.96	56.12	55.74	363,600
02 abr 2024	56.10	56.16	55.82	55.91	55.53	605,300
01 abr 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 ene 2024	55.38	55.46	55.20	55.21	54.83	472,000
30 ene 2024	55.53	55.54	55.36	55.39	55.01	322,100
29 ene 2024	55.50	55.56	55.46	55.50	55.12	370,200
26 ene 2024	55.50	55.63	55.48	55.48	55.10	754,600
25 ene 2024	55.66	55.69	55.45	55.52	55.14	487,800
24 ene 2024	55.69	55.69	55.46	55.46	55.08	437,100
23 ene 2024	55.77	55.77	55.39	55.47	55.09	617,100
22 ene 2024	55.89	56.00	55.62	55.75	55.37	466,000
19 ene 2024	55.50	55.76	55.35	55.71	55.33	349,000
18 ene 2024	55.37	55.47	55.32	55.43	55.05	379,800
17 ene 2024	55.39	55.55	55.35	55.38	55.00	336,300
16 ene 2024	55.32	55.43	55.31	55.35	54.97	387,500
12 ene 2024	55.50	55.54	55.36	55.39	55.01	263,600
11 ene 2024	55.48	55.53	55.31	55.40	55.02	434,900
10 ene 2024	55.41	55.70	55.41	55.58	55.20	742,800
09 ene 2024	55.21	55.55	55.21	55.52	55.14	306,800
08 ene 2024	55.29	55.49	55.17	55.49	55.11	777,600
05 ene 2024	55.29	55.45	55.20	55.28	54.90	560,600
04 ene 2024	55.39	55.41	55.17	55.37	54.99	670,900
03 ene 2024	55.28	55.46	55.11	55.20	54.82	643,700
02 ene 2024	55.71	55.81	55.10	55.20	54.82	1,137,100
29 dic 2023	55.86	55.93	55.74	55.80	55.42	665,100
28 dic 2023	55.81	55.99	55.81	55.89	55.51	431,000
27 dic 2023	55.84	56.00	55.82	55.82	55.44	896,600
26 dic 2023	55.87	56.00	55.81	55.83	55.45	367,200
22 dic 2023	55.89	55.96	55.66	55.83	55.45	405,200
21 dic 2023	55.56	55.92	55.55	55.76	55.38	511,800
20 dic 2023	55.88	56.09	55.50	55.52	55.14	909,500
19 dic 2023	55.70	55.93	55.47	55.83	55.45	653,600
18 dic 2023	55.55	55.65	55.44	55.57	55.19	446,600
15 dic 2023	55.63	55.78	55.47	55.48	55.10	1,094,900
14 dic 2023	55.54	55.84	55.54	55.71	55.33	849,500
13 dic 2023	55.31	55.68	55.23	55.47	55.09	611,800
12 dic 2023	55.43	55.50	55.28	55.30	54.92	299,400
11 dic 2023	55.25	55.53	55.11	55.28	54.90	475,400
08 dic 2023	55.41	55.46	55.16	55.38	55.00	303,800
07 dic 2023	55.39	55.39	55.16	55.32	54.94	471,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,063.75-3.25(-0.06%)

F Dow Jones38,013.00+20.00(+0.05%)

F Nasdaq17,522.00-49.25(-0.28%)

E-mini Russell 2000 Index Futur1,985.80+0.20(+0.01%)

Petróleo81.16-0.77(-0.94%)

Oro2,292.90-10.00(-0.43%)

American Equity Investment Life Holding Company (AEL)

F S&P 500
5,063.75
-3.25(-0.06%)

F Dow Jones
38,013.00
+20.00(+0.05%)

F Nasdaq
17,522.00
-49.25(-0.28%)

E-mini Russell 2000 Index Futur
1,985.80
+0.20(+0.01%)

Petróleo
81.16
-0.77(-0.94%)

Oro
2,292.90
-10.00(-0.43%)