NYSE • USD
American Equity Investment Life Holding Company (AEL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 55.19 | 55.49 | 55.15 | 55.40 | 55.40 | 840,500 |
Apr 18, 2024 | 55.31 | 55.38 | 55.11 | 55.14 | 55.14 | 1,003,400 |
Apr 17, 2024 | 55.33 | 55.42 | 55.15 | 55.25 | 55.25 | 897,000 |
Apr 16, 2024 | 55.11 | 55.29 | 54.89 | 55.14 | 55.14 | 711,300 |
Apr 15, 2024 | 55.25 | 55.29 | 55.02 | 55.12 | 55.12 | 642,400 |
Apr 12, 2024 | 0.38 Dividend | |||||
Apr 12, 2024 | 55.31 | 55.45 | 54.93 | 55.10 | 55.10 | 1,332,400 |
Apr 11, 2024 | 56.11 | 56.18 | 55.74 | 55.76 | 55.38 | 1,144,700 |
Apr 10, 2024 | 56.25 | 56.32 | 56.15 | 56.17 | 55.79 | 1,202,900 |
Apr 9, 2024 | 56.38 | 56.40 | 56.24 | 56.30 | 55.92 | 438,000 |
Apr 8, 2024 | 56.40 | 56.40 | 56.23 | 56.23 | 55.85 | 456,400 |
Apr 5, 2024 | 56.16 | 56.31 | 56.16 | 56.29 | 55.91 | 500,500 |
Apr 4, 2024 | 56.12 | 56.25 | 55.98 | 56.00 | 55.62 | 389,000 |
Apr 3, 2024 | 55.96 | 56.14 | 55.96 | 56.12 | 55.74 | 363,600 |
Apr 2, 2024 | 56.10 | 56.16 | 55.82 | 55.91 | 55.53 | 605,300 |
Apr 1, 2024 | 56.26 | 56.27 | 56.05 | 56.07 | 55.69 | 368,300 |
Mar 28, 2024 | 56.16 | 56.29 | 56.15 | 56.22 | 55.84 | 419,900 |
Mar 27, 2024 | 56.22 | 56.28 | 56.10 | 56.20 | 55.82 | 352,900 |
Mar 26, 2024 | 56.22 | 56.22 | 56.10 | 56.10 | 55.72 | 377,000 |
Mar 25, 2024 | 56.22 | 56.30 | 56.13 | 56.13 | 55.75 | 429,400 |
Mar 22, 2024 | 56.28 | 56.30 | 56.15 | 56.15 | 55.77 | 327,300 |
Mar 21, 2024 | 56.26 | 56.29 | 56.19 | 56.23 | 55.85 | 792,800 |
Mar 20, 2024 | 56.11 | 56.22 | 56.09 | 56.17 | 55.79 | 377,600 |
Mar 19, 2024 | 56.05 | 56.14 | 55.88 | 56.08 | 55.70 | 938,600 |
Mar 18, 2024 | 55.92 | 56.15 | 55.88 | 55.89 | 55.51 | 815,700 |
Mar 15, 2024 | 55.68 | 56.00 | 55.68 | 55.95 | 55.57 | 1,670,400 |
Mar 14, 2024 | 55.92 | 55.97 | 55.81 | 55.94 | 55.56 | 481,000 |
Mar 13, 2024 | 55.67 | 56.00 | 55.60 | 55.99 | 55.61 | 412,700 |
Mar 12, 2024 | 55.59 | 55.70 | 55.51 | 55.66 | 55.28 | 219,300 |
Mar 11, 2024 | 55.50 | 55.69 | 55.41 | 55.66 | 55.28 | 268,600 |
Mar 8, 2024 | 55.78 | 55.78 | 55.58 | 55.59 | 55.21 | 346,900 |
Mar 7, 2024 | 55.69 | 55.72 | 55.52 | 55.69 | 55.31 | 906,400 |
Mar 6, 2024 | 55.45 | 55.64 | 55.38 | 55.63 | 55.25 | 468,400 |
Mar 5, 2024 | 55.46 | 55.58 | 55.33 | 55.51 | 55.13 | 406,100 |
Mar 4, 2024 | 55.43 | 55.67 | 55.37 | 55.46 | 55.08 | 461,400 |
Mar 1, 2024 | 55.54 | 55.65 | 55.51 | 55.62 | 55.24 | 231,600 |
Feb 29, 2024 | 55.74 | 55.76 | 55.41 | 55.54 | 55.16 | 364,900 |
Feb 28, 2024 | 55.34 | 55.52 | 55.34 | 55.50 | 55.12 | 370,800 |
Feb 27, 2024 | 55.37 | 55.55 | 55.30 | 55.33 | 54.95 | 229,800 |
Feb 26, 2024 | 55.44 | 55.54 | 55.43 | 55.44 | 55.06 | 290,100 |
Feb 23, 2024 | 55.48 | 55.69 | 55.42 | 55.58 | 55.20 | 386,300 |
Feb 22, 2024 | 55.21 | 55.46 | 55.21 | 55.42 | 55.04 | 343,500 |
Feb 21, 2024 | 55.20 | 55.28 | 55.14 | 55.24 | 54.86 | 382,800 |
Feb 20, 2024 | 55.03 | 55.31 | 55.03 | 55.16 | 54.78 | 452,100 |
Feb 16, 2024 | 55.42 | 55.42 | 55.15 | 55.25 | 54.87 | 619,000 |
Feb 15, 2024 | 55.47 | 55.51 | 55.25 | 55.38 | 55.00 | 456,900 |
Feb 14, 2024 | 55.19 | 55.58 | 55.19 | 55.55 | 55.17 | 313,800 |
Feb 13, 2024 | 55.32 | 55.51 | 55.10 | 55.23 | 54.85 | 684,500 |
Feb 12, 2024 | 55.58 | 55.67 | 55.46 | 55.48 | 55.10 | 400,100 |
Feb 9, 2024 | 55.33 | 55.63 | 55.33 | 55.52 | 55.14 | 274,200 |
Feb 8, 2024 | 55.32 | 55.46 | 55.28 | 55.35 | 54.97 | 278,000 |
Feb 7, 2024 | 55.51 | 55.70 | 55.38 | 55.40 | 55.02 | 309,200 |
Feb 6, 2024 | 55.38 | 55.62 | 55.38 | 55.51 | 55.13 | 274,200 |
Feb 5, 2024 | 55.22 | 55.52 | 55.10 | 55.41 | 55.03 | 352,000 |
Feb 2, 2024 | 55.21 | 55.54 | 55.11 | 55.45 | 55.07 | 477,000 |
Feb 1, 2024 | 55.26 | 55.37 | 54.69 | 55.27 | 54.89 | 992,100 |
Jan 31, 2024 | 55.38 | 55.46 | 55.20 | 55.21 | 54.83 | 472,000 |
Jan 30, 2024 | 55.53 | 55.54 | 55.36 | 55.39 | 55.01 | 322,100 |
Jan 29, 2024 | 55.50 | 55.56 | 55.46 | 55.50 | 55.12 | 370,200 |
Jan 26, 2024 | 55.50 | 55.63 | 55.48 | 55.48 | 55.10 | 754,600 |
Jan 25, 2024 | 55.66 | 55.69 | 55.45 | 55.52 | 55.14 | 487,800 |
Jan 24, 2024 | 55.69 | 55.69 | 55.46 | 55.46 | 55.08 | 437,100 |
Jan 23, 2024 | 55.77 | 55.77 | 55.39 | 55.47 | 55.09 | 617,100 |
Jan 22, 2024 | 55.89 | 56.00 | 55.62 | 55.75 | 55.37 | 466,000 |
Jan 19, 2024 | 55.50 | 55.76 | 55.35 | 55.71 | 55.33 | 349,000 |
Jan 18, 2024 | 55.37 | 55.47 | 55.32 | 55.43 | 55.05 | 379,800 |
Jan 17, 2024 | 55.39 | 55.55 | 55.35 | 55.38 | 55.00 | 336,300 |
Jan 16, 2024 | 55.32 | 55.43 | 55.31 | 55.35 | 54.97 | 387,500 |
Jan 12, 2024 | 55.50 | 55.54 | 55.36 | 55.39 | 55.01 | 263,600 |
Jan 11, 2024 | 55.48 | 55.53 | 55.31 | 55.40 | 55.02 | 434,900 |
Jan 10, 2024 | 55.41 | 55.70 | 55.41 | 55.58 | 55.20 | 742,800 |
Jan 9, 2024 | 55.21 | 55.55 | 55.21 | 55.52 | 55.14 | 306,800 |
Jan 8, 2024 | 55.29 | 55.49 | 55.17 | 55.49 | 55.11 | 777,600 |
Jan 5, 2024 | 55.29 | 55.45 | 55.20 | 55.28 | 54.90 | 560,600 |
Jan 4, 2024 | 55.39 | 55.41 | 55.17 | 55.37 | 54.99 | 670,900 |
Jan 3, 2024 | 55.28 | 55.46 | 55.11 | 55.20 | 54.82 | 643,700 |
Jan 2, 2024 | 55.71 | 55.81 | 55.10 | 55.20 | 54.82 | 1,137,100 |
Dec 29, 2023 | 55.86 | 55.93 | 55.74 | 55.80 | 55.42 | 665,100 |
Dec 28, 2023 | 55.81 | 55.99 | 55.81 | 55.89 | 55.51 | 431,000 |
Dec 27, 2023 | 55.84 | 56.00 | 55.82 | 55.82 | 55.44 | 896,600 |
Dec 26, 2023 | 55.87 | 56.00 | 55.81 | 55.83 | 55.45 | 367,200 |
Dec 22, 2023 | 55.89 | 55.96 | 55.66 | 55.83 | 55.45 | 405,200 |
Dec 21, 2023 | 55.56 | 55.92 | 55.55 | 55.76 | 55.38 | 511,800 |
Dec 20, 2023 | 55.88 | 56.09 | 55.50 | 55.52 | 55.14 | 909,500 |
Dec 19, 2023 | 55.70 | 55.93 | 55.47 | 55.83 | 55.45 | 653,600 |
Dec 18, 2023 | 55.55 | 55.65 | 55.44 | 55.57 | 55.19 | 446,600 |
Dec 15, 2023 | 55.63 | 55.78 | 55.47 | 55.48 | 55.10 | 1,094,900 |
Dec 14, 2023 | 55.54 | 55.84 | 55.54 | 55.71 | 55.33 | 849,500 |
Dec 13, 2023 | 55.31 | 55.68 | 55.23 | 55.47 | 55.09 | 611,800 |
Dec 12, 2023 | 55.43 | 55.50 | 55.28 | 55.30 | 54.92 | 299,400 |
Dec 11, 2023 | 55.25 | 55.53 | 55.11 | 55.28 | 54.90 | 475,400 |
Dec 8, 2023 | 55.41 | 55.46 | 55.16 | 55.38 | 55.00 | 303,800 |
Dec 7, 2023 | 55.39 | 55.39 | 55.16 | 55.32 | 54.94 | 471,900 |
Dec 6, 2023 | 55.49 | 55.49 | 55.23 | 55.24 | 54.86 | 559,400 |
Dec 5, 2023 | 55.46 | 55.59 | 55.38 | 55.38 | 55.00 | 345,800 |
Dec 4, 2023 | 55.49 | 55.75 | 55.44 | 55.55 | 55.17 | 394,000 |
Dec 1, 2023 | 55.08 | 55.62 | 54.92 | 55.58 | 55.20 | 370,500 |
Nov 30, 2023 | 55.25 | 55.35 | 55.05 | 55.16 | 54.78 | 451,200 |
Nov 29, 2023 | 54.98 | 55.52 | 54.87 | 55.09 | 54.71 | 1,057,700 |
Nov 28, 2023 | 54.93 | 55.16 | 54.80 | 54.96 | 54.59 | 477,800 |
Nov 27, 2023 | 54.91 | 55.02 | 54.79 | 55.01 | 54.64 | 564,200 |
Nov 24, 2023 | 54.90 | 55.08 | 54.75 | 55.06 | 54.68 | 286,800 |
Nov 22, 2023 | 54.68 | 54.86 | 54.50 | 54.86 | 54.49 | 507,600 |
Nov 21, 2023 | 54.68 | 54.81 | 54.54 | 54.55 | 54.18 | 274,400 |
Nov 20, 2023 | 54.58 | 54.88 | 54.51 | 54.88 | 54.51 | 526,200 |
Nov 17, 2023 | 54.40 | 54.74 | 54.22 | 54.70 | 54.33 | 807,000 |
Nov 16, 2023 | 54.44 | 54.46 | 54.17 | 54.37 | 54.00 | 644,000 |
Nov 15, 2023 | 54.39 | 54.50 | 54.22 | 54.33 | 53.96 | 797,300 |
Nov 14, 2023 | 53.94 | 54.42 | 53.73 | 54.41 | 54.04 | 903,100 |
Nov 13, 2023 | 53.75 | 53.99 | 53.68 | 53.93 | 53.56 | 649,000 |
Nov 10, 2023 | 53.85 | 53.86 | 53.46 | 53.75 | 53.38 | 529,900 |
Nov 9, 2023 | 53.65 | 53.87 | 53.62 | 53.75 | 53.38 | 483,200 |
Nov 8, 2023 | 53.75 | 53.82 | 53.51 | 53.63 | 53.26 | 384,900 |
Nov 7, 2023 | 53.64 | 53.81 | 53.46 | 53.75 | 53.38 | 444,500 |
Nov 6, 2023 | 53.55 | 53.68 | 53.46 | 53.63 | 53.26 | 625,300 |
Nov 3, 2023 | 53.77 | 53.85 | 53.51 | 53.64 | 53.27 | 931,300 |
Nov 2, 2023 | 53.15 | 53.66 | 53.12 | 53.60 | 53.23 | 752,600 |
Nov 1, 2023 | 52.88 | 53.09 | 52.86 | 53.06 | 52.70 | 684,200 |
Oct 31, 2023 | 52.73 | 53.00 | 52.70 | 52.96 | 52.60 | 388,900 |
Oct 30, 2023 | 53.09 | 53.09 | 52.77 | 52.77 | 52.41 | 658,100 |
Oct 27, 2023 | 53.19 | 53.31 | 52.74 | 52.77 | 52.41 | 769,100 |
Oct 26, 2023 | 53.10 | 53.19 | 52.90 | 53.17 | 52.81 | 988,100 |
Oct 25, 2023 | 53.20 | 53.35 | 52.90 | 52.95 | 52.59 | 694,700 |
Oct 24, 2023 | 53.34 | 53.39 | 53.16 | 53.33 | 52.97 | 199,400 |
Oct 23, 2023 | 53.05 | 53.21 | 52.97 | 53.17 | 52.81 | 580,200 |
Oct 20, 2023 | 53.25 | 53.39 | 53.06 | 53.15 | 52.79 | 523,100 |
Oct 19, 2023 | 53.51 | 53.60 | 53.23 | 53.24 | 52.88 | 598,800 |
Oct 18, 2023 | 53.54 | 53.68 | 53.49 | 53.58 | 53.21 | 560,500 |
Oct 17, 2023 | 53.61 | 53.72 | 53.54 | 53.64 | 53.27 | 403,500 |
Oct 16, 2023 | 53.60 | 53.64 | 53.43 | 53.59 | 53.22 | 316,000 |
Oct 13, 2023 | 53.69 | 53.74 | 53.28 | 53.31 | 52.95 | 286,200 |
Oct 12, 2023 | 53.54 | 53.73 | 53.44 | 53.58 | 53.21 | 360,000 |
Oct 11, 2023 | 53.44 | 53.70 | 53.29 | 53.59 | 53.22 | 629,000 |
Oct 10, 2023 | 53.69 | 53.80 | 53.24 | 53.29 | 52.93 | 624,600 |
Oct 9, 2023 | 53.39 | 53.75 | 53.21 | 53.62 | 53.25 | 267,700 |
Oct 6, 2023 | 53.34 | 53.66 | 53.10 | 53.52 | 53.16 | 438,100 |
Oct 5, 2023 | 53.47 | 53.55 | 53.21 | 53.42 | 53.06 | 563,300 |
Oct 4, 2023 | 53.14 | 53.51 | 53.02 | 53.38 | 53.02 | 757,400 |
Oct 3, 2023 | 53.24 | 53.31 | 52.95 | 53.17 | 52.81 | 642,200 |
Oct 2, 2023 | 53.69 | 53.80 | 53.10 | 53.24 | 52.88 | 726,200 |
Sep 29, 2023 | 53.81 | 53.89 | 53.61 | 53.64 | 53.27 | 454,900 |
Sep 28, 2023 | 53.71 | 53.98 | 53.61 | 53.85 | 53.48 | 478,400 |
Sep 27, 2023 | 53.79 | 53.87 | 53.67 | 53.74 | 53.37 | 531,100 |
Sep 26, 2023 | 53.83 | 53.94 | 53.65 | 53.65 | 53.28 | 756,900 |
Sep 25, 2023 | 53.89 | 54.19 | 53.76 | 53.85 | 53.48 | 431,900 |
Sep 22, 2023 | 53.88 | 54.00 | 53.80 | 53.86 | 53.49 | 247,900 |
Sep 21, 2023 | 53.91 | 54.03 | 53.53 | 53.88 | 53.51 | 570,200 |
Sep 20, 2023 | 54.06 | 54.24 | 53.93 | 53.99 | 53.62 | 662,800 |
Sep 19, 2023 | 54.00 | 54.25 | 53.98 | 54.06 | 53.69 | 756,000 |
Sep 18, 2023 | 54.06 | 54.24 | 53.89 | 54.06 | 53.69 | 464,200 |
Sep 15, 2023 | 54.00 | 54.18 | 53.92 | 53.97 | 53.60 | 1,905,200 |
Sep 14, 2023 | 54.28 | 54.44 | 53.96 | 54.10 | 53.73 | 887,700 |
Sep 13, 2023 | 54.00 | 54.17 | 53.84 | 54.12 | 53.75 | 781,600 |
Sep 12, 2023 | 53.89 | 54.00 | 53.81 | 54.00 | 53.63 | 294,900 |
Sep 11, 2023 | 53.74 | 53.96 | 53.69 | 53.92 | 53.55 | 290,400 |
Sep 8, 2023 | 53.62 | 53.89 | 53.61 | 53.70 | 53.33 | 544,700 |
Sep 7, 2023 | 53.72 | 53.85 | 53.56 | 53.85 | 53.48 | 344,500 |
Sep 6, 2023 | 53.61 | 53.70 | 53.48 | 53.68 | 53.31 | 285,300 |
Sep 5, 2023 | 53.55 | 53.92 | 53.43 | 53.57 | 53.20 | 660,400 |
Sep 1, 2023 | 53.89 | 53.90 | 53.56 | 53.65 | 53.28 | 697,500 |
Aug 31, 2023 | 53.79 | 53.92 | 53.61 | 53.68 | 53.31 | 727,700 |
Aug 30, 2023 | 53.59 | 53.93 | 53.57 | 53.92 | 53.55 | 357,200 |
Aug 29, 2023 | 53.68 | 53.81 | 53.53 | 53.76 | 53.39 | 756,700 |
Aug 28, 2023 | 53.56 | 53.74 | 53.41 | 53.52 | 53.16 | 315,500 |
Aug 25, 2023 | 53.48 | 53.66 | 53.28 | 53.64 | 53.27 | 276,200 |
Aug 24, 2023 | 53.16 | 53.52 | 53.15 | 53.48 | 53.12 | 402,300 |
Aug 23, 2023 | 52.92 | 53.39 | 52.85 | 53.35 | 52.99 | 292,400 |
Aug 22, 2023 | 52.90 | 52.98 | 52.80 | 52.89 | 52.53 | 474,300 |
Aug 21, 2023 | 52.95 | 53.04 | 52.80 | 52.93 | 52.57 | 653,200 |
Aug 18, 2023 | 52.75 | 53.03 | 52.62 | 52.80 | 52.44 | 571,500 |
Aug 17, 2023 | 53.41 | 53.42 | 52.80 | 52.80 | 52.44 | 399,000 |
Aug 16, 2023 | 53.42 | 53.54 | 53.21 | 53.23 | 52.87 | 260,100 |
Aug 15, 2023 | 53.28 | 53.48 | 53.14 | 53.43 | 53.07 | 286,500 |
Aug 14, 2023 | 53.39 | 53.59 | 53.16 | 53.54 | 53.18 | 455,800 |
Aug 11, 2023 | 53.37 | 53.65 | 53.05 | 53.60 | 53.23 | 393,000 |
Aug 10, 2023 | 53.39 | 53.54 | 53.21 | 53.33 | 52.97 | 501,600 |
Aug 9, 2023 | 52.85 | 53.40 | 52.82 | 53.29 | 52.93 | 481,300 |
Aug 8, 2023 | 53.05 | 53.31 | 52.70 | 53.00 | 52.64 | 556,500 |
Aug 7, 2023 | 53.70 | 53.75 | 53.12 | 53.29 | 52.93 | 455,800 |
Aug 4, 2023 | 53.46 | 53.75 | 53.35 | 53.70 | 53.33 | 360,500 |
Aug 3, 2023 | 53.50 | 53.66 | 53.41 | 53.50 | 53.14 | 340,500 |
Aug 2, 2023 | 53.40 | 53.67 | 53.31 | 53.52 | 53.16 | 387,200 |
Aug 1, 2023 | 53.72 | 53.72 | 53.31 | 53.53 | 53.17 | 611,100 |
Jul 31, 2023 | 53.88 | 53.88 | 53.54 | 53.67 | 53.30 | 388,600 |
Jul 28, 2023 | 53.98 | 54.09 | 53.46 | 53.49 | 53.13 | 431,000 |
Jul 27, 2023 | 53.93 | 54.30 | 53.85 | 53.89 | 53.52 | 478,000 |
Jul 26, 2023 | 53.67 | 53.98 | 53.67 | 53.78 | 53.41 | 521,800 |
Jul 25, 2023 | 53.80 | 53.88 | 53.53 | 53.67 | 53.30 | 466,500 |
Jul 24, 2023 | 53.85 | 54.11 | 53.73 | 53.75 | 53.38 | 615,000 |
Jul 21, 2023 | 53.74 | 54.26 | 53.47 | 53.92 | 53.55 | 851,000 |
Jul 20, 2023 | 53.69 | 53.71 | 53.41 | 53.60 | 53.23 | 482,300 |
Jul 19, 2023 | 53.59 | 53.85 | 53.51 | 53.57 | 53.20 | 1,030,500 |
Jul 18, 2023 | 53.65 | 53.77 | 53.48 | 53.53 | 53.17 | 1,140,700 |
Jul 17, 2023 | 53.47 | 53.77 | 53.38 | 53.59 | 53.22 | 776,800 |
Jul 14, 2023 | 53.16 | 53.51 | 53.15 | 53.38 | 53.02 | 865,100 |
Jul 13, 2023 | 53.05 | 53.58 | 53.01 | 53.34 | 52.98 | 919,600 |
Jul 12, 2023 | 53.02 | 53.26 | 52.88 | 53.00 | 52.64 | 743,100 |
Jul 11, 2023 | 53.03 | 53.11 | 52.85 | 52.91 | 52.55 | 758,300 |
Jul 10, 2023 | 52.85 | 53.17 | 52.76 | 52.91 | 52.55 | 1,041,100 |
Jul 7, 2023 | 52.82 | 52.91 | 52.70 | 52.89 | 52.53 | 1,421,100 |
Jul 6, 2023 | 52.52 | 52.90 | 52.51 | 52.72 | 52.36 | 1,298,600 |
Jul 5, 2023 | 52.10 | 52.93 | 52.02 | 52.77 | 52.41 | 2,891,400 |
Jul 3, 2023 | 52.26 | 52.38 | 51.73 | 51.75 | 51.40 | 574,000 |
Jun 30, 2023 | 52.55 | 52.99 | 52.11 | 52.11 | 51.75 | 1,099,700 |
Jun 29, 2023 | 52.55 | 52.83 | 51.91 | 52.31 | 51.95 | 1,215,600 |
Jun 28, 2023 | 52.44 | 53.20 | 52.32 | 52.55 | 52.19 | 2,142,700 |
Jun 27, 2023 | 52.95 | 53.68 | 52.49 | 52.86 | 52.50 | 4,820,200 |
Jun 26, 2023 | 40.59 | 45.10 | 40.07 | 45.10 | 44.79 | 1,733,000 |
Jun 23, 2023 | 41.57 | 41.97 | 40.58 | 40.67 | 40.39 | 1,473,500 |
Jun 22, 2023 | 41.59 | 42.29 | 41.28 | 42.00 | 41.71 | 489,300 |
Jun 21, 2023 | 41.54 | 42.12 | 41.30 | 41.64 | 41.36 | 591,200 |
Jun 20, 2023 | 41.56 | 42.21 | 41.26 | 41.68 | 41.40 | 659,300 |
Jun 16, 2023 | 42.70 | 42.70 | 40.53 | 41.44 | 41.16 | 3,278,200 |
Jun 15, 2023 | 41.52 | 42.39 | 41.52 | 42.36 | 42.07 | 713,600 |
Jun 14, 2023 | 42.58 | 42.94 | 41.49 | 41.81 | 41.53 | 689,400 |
Jun 13, 2023 | 42.25 | 42.77 | 42.25 | 42.57 | 42.28 | 530,700 |
Jun 12, 2023 | 42.29 | 42.72 | 42.16 | 42.36 | 42.07 | 450,100 |
Jun 9, 2023 | 42.63 | 42.76 | 42.32 | 42.45 | 42.16 | 374,100 |
Jun 8, 2023 | 42.59 | 42.91 | 42.21 | 42.39 | 42.10 | 366,500 |
Jun 7, 2023 | 42.18 | 42.91 | 41.85 | 42.76 | 42.47 | 487,000 |
Jun 6, 2023 | 40.86 | 42.07 | 40.78 | 41.92 | 41.63 | 537,600 |
Jun 5, 2023 | 40.30 | 40.91 | 39.97 | 40.75 | 40.47 | 528,400 |
Jun 2, 2023 | 40.32 | 40.80 | 39.94 | 40.69 | 40.41 | 617,600 |
Jun 1, 2023 | 39.36 | 40.00 | 39.36 | 39.65 | 39.38 | 439,300 |
May 31, 2023 | 40.12 | 40.60 | 39.43 | 39.45 | 39.18 | 803,600 |
May 30, 2023 | 40.29 | 40.52 | 39.73 | 40.30 | 40.03 | 394,100 |
May 26, 2023 | 39.96 | 40.27 | 39.86 | 40.09 | 39.82 | 327,300 |
May 25, 2023 | 39.81 | 40.17 | 39.51 | 39.81 | 39.54 | 541,000 |
May 24, 2023 | 39.84 | 40.02 | 39.16 | 39.73 | 39.46 | 448,600 |
May 23, 2023 | 39.59 | 40.85 | 39.59 | 40.21 | 39.94 | 458,000 |
May 22, 2023 | 38.95 | 39.92 | 38.70 | 39.53 | 39.26 | 841,400 |
May 19, 2023 | 39.56 | 39.71 | 38.67 | 38.75 | 38.49 | 620,400 |
May 18, 2023 | 38.82 | 39.26 | 38.53 | 39.13 | 38.86 | 550,300 |
May 17, 2023 | 38.90 | 38.98 | 38.03 | 38.74 | 38.48 | 683,000 |
May 16, 2023 | 38.46 | 38.95 | 38.43 | 38.63 | 38.37 | 404,500 |
May 15, 2023 | 39.14 | 39.53 | 38.54 | 38.63 | 38.37 | 586,200 |
May 12, 2023 | 39.40 | 39.67 | 38.66 | 38.89 | 38.62 | 489,200 |
May 11, 2023 | 39.08 | 39.93 | 39.07 | 39.28 | 39.01 | 487,100 |
May 10, 2023 | 40.83 | 40.95 | 38.86 | 39.49 | 39.22 | 706,300 |
May 9, 2023 | 39.83 | 41.46 | 39.58 | 40.45 | 40.17 | 465,600 |
May 8, 2023 | 38.89 | 39.92 | 38.89 | 39.88 | 39.61 | 506,900 |
May 5, 2023 | 38.85 | 39.25 | 38.36 | 38.75 | 38.49 | 516,800 |
May 4, 2023 | 38.04 | 38.35 | 37.54 | 37.96 | 37.70 | 627,400 |
May 3, 2023 | 38.92 | 39.33 | 38.46 | 38.61 | 38.35 | 486,700 |
May 2, 2023 | 38.43 | 38.83 | 37.83 | 38.76 | 38.50 | 486,700 |
May 1, 2023 | 38.49 | 39.45 | 38.49 | 38.66 | 38.40 | 534,900 |
Apr 28, 2023 | 37.89 | 38.99 | 37.89 | 38.54 | 38.28 | 380,700 |
Apr 27, 2023 | 37.40 | 38.57 | 37.40 | 38.11 | 37.85 | 368,000 |
Apr 26, 2023 | 36.69 | 37.53 | 36.69 | 37.16 | 36.91 | 390,500 |
Apr 25, 2023 | 36.82 | 37.42 | 36.82 | 37.13 | 36.88 | 503,400 |
Apr 24, 2023 | 37.19 | 37.73 | 37.03 | 37.34 | 37.09 | 312,800 |
Apr 21, 2023 | 37.98 | 37.98 | 36.87 | 37.15 | 36.90 | 450,400 |
Apr 20, 2023 | 38.04 | 38.30 | 37.15 | 37.89 | 37.63 | 524,900 |
Related Tickers
FG F&G Annuities & Life, Inc.
36.52
+4.02%
NWLI National Western Life Group, Inc.
487.51
+0.06%
CNO CNO Financial Group, Inc.
26.19
+1.95%
JXN-PA Jackson Financial Inc.
25.70
+0.59%
MET-PA MetLife, Inc.
23.98
+0.84%
BHF Brighthouse Financial, Inc.
48.91
+2.80%
LINSA Life Insurance Company Of Alabama
22.00
0.00%
SLLDY Sanlam Limited
6.80
+1.91%
BHFAO Brighthouse Financial, Inc.
23.42
+0.64%
BHFAN Brighthouse Financial, Inc.
18.77
+1.51%