American Equity Investment Life Holding Company
AELNYSEFinancial Services
$56.47
+$0.31(+0.55%)
Market Cap$4.5B
P/E Ratio—
52W High$57.29
52W Low$38.53
American Equity Investment Life Holding Company（AEL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ael · 日线历史（复权）· FMP · 截至 2024年5月2日
5-Year High5Y
$56.64
Apr 29, 2024
-0.3% from here
5-Year Low5Y
$27.12
Sep 21, 2021
+108.2% from low
IPO Priceadj.
$9.05
Dec 4, 2003
+524.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$32.58
Jun 8, 2021
+73.3% in 5Y
10 Years Ago
$16.62
Jun 8, 2016
+239.8% in 10Y
Historical Price Data · AEL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 2, 2024 | $56.25 | $56.48 | $56.11 | $56.47 | $56.47 | 24.2M | +0.39% |
| May 1, 2024 | $56.02 | $56.53 | $55.95 | $56.16 | $56.16 | 3.9M | +0.25% |
| Apr 30, 2024 | $56.51 | $56.52 | $56.11 | $56.11 | $56.11 | 1.6M | -0.71% |
| Apr 29, 2024 | $56.39 | $56.64 | $56.22 | $56.51 | $56.51 | 556K | +0.21% |
| Apr 26, 2024 | $56.21 | $56.39 | $56.20 | $56.31 | $56.31 | 338K | +0.18% |
| Apr 25, 2024 | $55.97 | $56.29 | $55.61 | $56.21 | $56.21 | 608K | +0.43% |
| Apr 24, 2024 | $56.14 | $56.41 | $55.97 | $55.99 | $55.99 | 493K | -0.27% |
| Apr 23, 2024 | $55.98 | $56.37 | $55.81 | $56.25 | $56.25 | 819K | +0.48% |
| Apr 22, 2024 | $55.65 | $56.01 | $55.39 | $55.85 | $55.85 | 853K | +0.36% |
| Apr 19, 2024 | $55.19 | $55.49 | $55.15 | $55.40 | $55.40 | 881K | +0.38% |
| Apr 18, 2024 | $55.31 | $55.38 | $55.11 | $55.14 | $55.14 | 1.0M | -0.31% |
| Apr 17, 2024 | $55.33 | $55.42 | $55.15 | $55.25 | $55.25 | 897K | -0.14% |
| Apr 16, 2024 | $55.11 | $55.29 | $54.89 | $55.14 | $55.14 | 711K | +0.05% |
| Apr 15, 2024 | $55.25 | $55.29 | $55.02 | $55.12 | $55.12 | 642K | -0.24% |
| Apr 12, 2024 | $55.31 | $55.45 | $54.93 | $55.10 | $55.10 | 1.3M | -0.38% |
| Apr 11, 2024 | $56.11 | $56.18 | $55.74 | $55.76 | $55.76 | 1.1M | -0.62% |
| Apr 10, 2024 | $56.25 | $56.32 | $56.15 | $56.17 | $56.17 | 1.2M | -0.14% |
| Apr 9, 2024 | $56.38 | $56.40 | $56.24 | $56.30 | $56.30 | 438K | -0.14% |
| Apr 8, 2024 | $56.40 | $56.40 | $56.23 | $56.23 | $56.23 | 456K | -0.30% |
| Apr 5, 2024 | $56.16 | $56.31 | $56.16 | $56.29 | $56.29 | 501K | +0.23% |
Showing 1–20 of 730 records
Annual Stock Price Performance · AEL
Jan 1 → Dec 31 · 4 years2024+1.4%$55.71 → $56.47
+1.4%
2023+23.1%$45.32 → $55.80
+23.1%
2022+17.1%$38.97 → $45.62
+17.1%
2021+19.7%$32.52 → $38.92
+19.7%
Best Year2023 · +23.1%
Worst Year2024 · +1.4%
Positive Years4 / 4
Avg Annual Return+15.3%
4Y Total Return+73.6%
4Y CAGR~+14.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in AEL?
If you invested $1,000 in AEL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,398
Total Return+239.8%
CAGR~+13.0% / yr
Profit+$2,398
Based on Jun 8, 2016 · $16.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Equity Investment Life Holding Company（AEL）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $56.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AEL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AEL 历史股价FMP 日线复权 OHLCV