American Equity Investment Life Holding Company - Price History
Monthly price history for AEL (American Equity Investment Life Holding Company)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 47.74 USD | 47.74 USD |
| January 2023 | 47.65 USD | 47.65 USD |
| December 2022 | 45.62 USD | 45.62 USD |
| November 2022 | 40.51 USD | 40.51 USD |
| October 2022 | 42.69 USD | 43.08 USD |
| September 2022 | 36.95 USD | 37.29 USD |
| August 2022 | 37.65 USD | 38.00 USD |
| July 2022 | 37.22 USD | 37.56 USD |
| June 2022 | 36.24 USD | 36.57 USD |
| May 2022 | 39.89 USD | 40.26 USD |
| April 2022 | 37.38 USD | 37.72 USD |
| March 2022 | 39.55 USD | 39.91 USD |
| February 2022 | 37.35 USD | 37.69 USD |
| January 2022 | 40.76 USD | 41.14 USD |
| December 2021 | 38.56 USD | 38.92 USD |
| November 2021 | 33.32 USD | 33.63 USD |
| October 2021 | 31.28 USD | 31.87 USD |
| September 2021 | 29.03 USD | 29.57 USD |
| August 2021 | 31.11 USD | 31.69 USD |
| July 2021 | 31.50 USD | 32.09 USD |
| June 2021 | 31.73 USD | 32.32 USD |
| May 2021 | 29.94 USD | 30.50 USD |
| April 2021 | 30.41 USD | 30.98 USD |
| March 2021 | 30.95 USD | 31.53 USD |
| February 2021 | 27.12 USD | 27.63 USD |
| January 2021 | 28.65 USD | 29.19 USD |
| December 2020 | 27.15 USD | 27.66 USD |
| November 2020 | 25.80 USD | 26.28 USD |
| October 2020 | 24.08 USD | 24.82 USD |
| September 2020 | 21.34 USD | 21.99 USD |
| August 2020 | 23.20 USD | 23.91 USD |
| July 2020 | 24.69 USD | 25.45 USD |
| June 2020 | 23.98 USD | 24.71 USD |
| May 2020 | 21.05 USD | 21.69 USD |
| April 2020 | 20.40 USD | 21.02 USD |
| March 2020 | 18.24 USD | 18.80 USD |
| February 2020 | 24.53 USD | 25.28 USD |
| January 2020 | 25.63 USD | 26.41 USD |
| December 2019 | 29.04 USD | 29.93 USD |
| November 2019 | 28.55 USD | 29.72 USD |
| October 2019 | 23.71 USD | 24.68 USD |
| September 2019 | 23.24 USD | 24.20 USD |
| August 2019 | 20.70 USD | 21.55 USD |
| July 2019 | 24.78 USD | 25.80 USD |
| June 2019 | 26.09 USD | 27.16 USD |
| May 2019 | 27.19 USD | 28.31 USD |
| April 2019 | 28.25 USD | 29.41 USD |
| March 2019 | 25.95 USD | 27.02 USD |
| February 2019 | 30.40 USD | 31.65 USD |
| January 2019 | 30.08 USD | 31.32 USD |
| December 2018 | 26.84 USD | 27.94 USD |
| November 2018 | 32.78 USD | 34.13 USD |
| October 2018 | 29.74 USD | 31.22 USD |
| September 2018 | 33.69 USD | 35.36 USD |
| August 2018 | 35.33 USD | 37.09 USD |
| July 2018 | 34.04 USD | 35.73 USD |
| June 2018 | 34.30 USD | 36.00 USD |
| May 2018 | 33.76 USD | 35.44 USD |
| April 2018 | 28.77 USD | 30.20 USD |
| March 2018 | 27.97 USD | 29.36 USD |
| February 2018 | 29.16 USD | 30.61 USD |
| January 2018 | 31.44 USD | 33.00 USD |
| December 2017 | 29.28 USD | 30.73 USD |
| November 2017 | 30.23 USD | 31.73 USD |
| October 2017 | 27.87 USD | 29.51 USD |
| September 2017 | 27.47 USD | 29.08 USD |
| August 2017 | 26.22 USD | 27.76 USD |
| July 2017 | 25.29 USD | 26.78 USD |
| June 2017 | 24.82 USD | 26.28 USD |
| May 2017 | 23.67 USD | 25.06 USD |
| April 2017 | 22.40 USD | 23.72 USD |
| March 2017 | 22.32 USD | 23.63 USD |
| February 2017 | 25.42 USD | 26.91 USD |
| January 2017 | 22.29 USD | 23.60 USD |
| December 2016 | 21.29 USD | 22.54 USD |
| November 2016 | 19.35 USD | 20.73 USD |
| October 2016 | 16.74 USD | 17.93 USD |
| September 2016 | 16.55 USD | 17.73 USD |
| August 2016 | 16.45 USD | 17.62 USD |
| July 2016 | 14.87 USD | 15.93 USD |
| June 2016 | 13.30 USD | 14.25 USD |
| May 2016 | 15.13 USD | 16.21 USD |
| April 2016 | 13.07 USD | 14.00 USD |
| March 2016 | 15.68 USD | 16.80 USD |
| February 2016 | 12.70 USD | 13.60 USD |
| January 2016 | 16.98 USD | 18.19 USD |
| December 2015 | 22.43 USD | 24.03 USD |
| November 2015 | 25.03 USD | 26.81 USD |
| October 2015 | 23.78 USD | 25.68 USD |
| September 2015 | 21.58 USD | 23.31 USD |
| August 2015 | 22.46 USD | 24.26 USD |
| July 2015 | 27.35 USD | 29.54 USD |
| June 2015 | 24.98 USD | 26.98 USD |
| May 2015 | 23.53 USD | 25.41 USD |
| April 2015 | 24.95 USD | 26.95 USD |
| March 2015 | 26.97 USD | 29.13 USD |
| February 2015 | 26.38 USD | 28.49 USD |
| January 2015 | 23.62 USD | 25.51 USD |
| December 2014 | 27.03 USD | 29.19 USD |
| November 2014 | 25.00 USD | 27.00 USD |
| October 2014 | 23.72 USD | 25.81 USD |
| September 2014 | 21.03 USD | 22.88 USD |
| August 2014 | 22.74 USD | 24.74 USD |
| July 2014 | 20.35 USD | 22.14 USD |
| June 2014 | 22.61 USD | 24.60 USD |
| May 2014 | 20.70 USD | 22.52 USD |
| April 2014 | 21.43 USD | 23.32 USD |
| March 2014 | 21.71 USD | 23.62 USD |
| February 2014 | 20.09 USD | 21.86 USD |
| January 2014 | 20.18 USD | 21.95 USD |
| December 2013 | 24.25 USD | 26.38 USD |
| November 2013 | 21.79 USD | 23.71 USD |
| October 2013 | 19.01 USD | 20.84 USD |
| September 2013 | 19.36 USD | 21.22 USD |
| August 2013 | 18.07 USD | 19.81 USD |
| July 2013 | 16.60 USD | 18.20 USD |
| June 2013 | 14.32 USD | 15.70 USD |
| May 2013 | 14.78 USD | 16.20 USD |
| April 2013 | 13.90 USD | 15.24 USD |
| March 2013 | 13.58 USD | 14.89 USD |
| February 2013 | 12.66 USD | 13.88 USD |
| January 2013 | 12.30 USD | 13.48 USD |
| December 2012 | 11.14 USD | 12.21 USD |
| November 2012 | 10.52 USD | 11.53 USD |
| October 2012 | 10.36 USD | 11.51 USD |
| September 2012 | 10.47 USD | 11.63 USD |
| August 2012 | 10.41 USD | 11.56 USD |
| July 2012 | 10.51 USD | 11.67 USD |
| June 2012 | 9.91 USD | 11.01 USD |
| May 2012 | 9.53 USD | 10.58 USD |
| April 2012 | 11.04 USD | 12.26 USD |
| March 2012 | 11.50 USD | 12.77 USD |
| February 2012 | 10.89 USD | 12.10 USD |
| January 2012 | 10.38 USD | 11.53 USD |
| December 2011 | 9.36 USD | 10.40 USD |
| November 2011 | 9.96 USD | 11.06 USD |
| October 2011 | 9.65 USD | 10.84 USD |
| September 2011 | 7.79 USD | 8.75 USD |
| August 2011 | 8.99 USD | 10.10 USD |
| July 2011 | 10.57 USD | 11.87 USD |
| June 2011 | 11.31 USD | 12.71 USD |
| May 2011 | 11.56 USD | 12.99 USD |
| April 2011 | 11.45 USD | 12.86 USD |
| March 2011 | 11.68 USD | 13.12 USD |
| February 2011 | 11.75 USD | 13.20 USD |
| January 2011 | 11.29 USD | 12.68 USD |
| December 2010 | 11.17 USD | 12.55 USD |
| November 2010 | 9.68 USD | 10.98 USD |
| October 2010 | 9.57 USD | 10.85 USD |
| September 2010 | 9.03 USD | 10.24 USD |
| August 2010 | 8.37 USD | 9.49 USD |
| July 2010 | 9.53 USD | 10.80 USD |
| June 2010 | 9.10 USD | 10.32 USD |
| May 2010 | 8.30 USD | 9.41 USD |
| April 2010 | 9.28 USD | 10.52 USD |
| March 2010 | 9.39 USD | 10.65 USD |
| February 2010 | 7.76 USD | 8.80 USD |
| January 2010 | 6.47 USD | 7.34 USD |
| December 2009 | 6.56 USD | 7.44 USD |
| November 2009 | 6.39 USD | 7.32 USD |
| October 2009 | 5.73 USD | 6.57 USD |
| September 2009 | 6.13 USD | 7.02 USD |
| August 2009 | 7.04 USD | 8.07 USD |
| July 2009 | 6.32 USD | 7.24 USD |
| June 2009 | 4.87 USD | 5.58 USD |
| May 2009 | 5.07 USD | 5.81 USD |
| April 2009 | 4.91 USD | 5.63 USD |
| March 2009 | 3.63 USD | 4.16 USD |
| February 2009 | 3.35 USD | 3.84 USD |
| January 2009 | 5.84 USD | 6.69 USD |
| December 2008 | 6.11 USD | 7.00 USD |
| November 2008 | 5.43 USD | 6.22 USD |
| October 2008 | 3.89 USD | 4.52 USD |
| September 2008 | 6.46 USD | 7.50 USD |
| August 2008 | 7.92 USD | 9.19 USD |
| July 2008 | 7.53 USD | 8.74 USD |
| June 2008 | 7.02 USD | 8.15 USD |
| May 2008 | 9.11 USD | 10.57 USD |
| April 2008 | 8.32 USD | 9.65 USD |
| March 2008 | 8.00 USD | 9.28 USD |
| February 2008 | 8.23 USD | 9.55 USD |
| January 2008 | 7.16 USD | 8.31 USD |
| December 2007 | 7.14 USD | 8.29 USD |
| November 2007 | 7.71 USD | 9.01 USD |
| October 2007 | 8.36 USD | 9.77 USD |
| September 2007 | 9.12 USD | 10.65 USD |
| August 2007 | 8.74 USD | 10.21 USD |
| July 2007 | 9.71 USD | 11.35 USD |
| June 2007 | 10.34 USD | 12.08 USD |
| May 2007 | 10.26 USD | 11.99 USD |
| April 2007 | 11.68 USD | 13.65 USD |
| March 2007 | 11.24 USD | 13.13 USD |
| February 2007 | 11.35 USD | 13.26 USD |
| January 2007 | 10.96 USD | 12.81 USD |
| December 2006 | 11.15 USD | 13.03 USD |
| November 2006 | 11.13 USD | 13.00 USD |
| October 2006 | 10.88 USD | 12.76 USD |
| September 2006 | 10.46 USD | 12.27 USD |
| August 2006 | 9.86 USD | 11.57 USD |
| July 2006 | 9.29 USD | 10.89 USD |
| June 2006 | 9.09 USD | 10.66 USD |
| May 2006 | 11.13 USD | 13.05 USD |
| April 2006 | 11.56 USD | 13.56 USD |
| March 2006 | 12.23 USD | 14.34 USD |
| February 2006 | 11.42 USD | 13.39 USD |
| January 2006 | 11.98 USD | 14.05 USD |
| December 2005 | 11.13 USD | 13.05 USD |
| November 2005 | 10.03 USD | 11.76 USD |
| October 2005 | 9.89 USD | 11.64 USD |
| September 2005 | 9.64 USD | 11.35 USD |
| August 2005 | 9.50 USD | 11.18 USD |
| July 2005 | 9.50 USD | 11.18 USD |
| June 2005 | 10.10 USD | 11.88 USD |
| May 2005 | 8.66 USD | 10.19 USD |
| April 2005 | 10.15 USD | 11.94 USD |
| March 2005 | 10.87 USD | 12.79 USD |
| February 2005 | 9.27 USD | 10.91 USD |
| January 2005 | 8.93 USD | 10.51 USD |
| December 2004 | 9.15 USD | 10.77 USD |
| November 2004 | 8.32 USD | 9.81 USD |
| October 2004 | 8.33 USD | 9.82 USD |
| September 2004 | 8.05 USD | 9.49 USD |
| August 2004 | 7.76 USD | 9.15 USD |
| July 2004 | 7.64 USD | 9.01 USD |
| June 2004 | 8.44 USD | 9.95 USD |
| May 2004 | 9.01 USD | 10.62 USD |
| April 2004 | 9.54 USD | 11.25 USD |
| March 2004 | 10.90 USD | 12.85 USD |
| February 2004 | 10.30 USD | 12.14 USD |
| January 2004 | 10.13 USD | 11.95 USD |
| December 2003 | 8.45 USD | 9.97 USD |
AEL
List: Contenders
Price: 47.83USD
52 week range price:
Dividend Yield: 0.71%
5-year range yield:
Forward Dividend Yield: 0.77%
Payout Ratio: 7.13%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 5.05 USD
P/E Ratio: 3.42
Exchange: NYQ
Sector: Financial Services
Industry: Insurance—Life
Volume: 635300
Ebitda: 343.9 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: -19.64%