Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Equity Investment Life (NY: AEL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 7.990 8.270 7.860 8.150 1,091,465 +0.00(+0.00%)
Jun 27, 2008 8.010 8.240 7.610 8.150 1,618,759 +0.14(+1.75%)
Jun 26, 2008 9.700 9.740 7.900 8.010 2,405,232 -2.57(-24.29%)
Jun 25, 2008 10.84 11.11 10.47 10.58 1,063,400 -0.27(-2.49%)
Jun 24, 2008 11.40 11.40 10.85 10.85 621,829 -0.68(-5.90%)
Jun 23, 2008 11.52 11.63 11.40 11.53 388,963 +0.10(+0.87%)
Jun 20, 2008 11.47 11.52 11.31 11.43 538,729 -0.12(-1.04%)
Jun 19, 2008 11.52 11.62 11.36 11.55 212,877 +0.02(+0.17%)
Jun 18, 2008 11.31 11.57 11.27 11.53 453,989 +0.19(+1.68%)
Jun 17, 2008 11.59 11.60 11.33 11.34 299,346 -0.26(-2.24%)
Jun 16, 2008 11.25 11.63 11.18 11.60 357,124 +0.31(+2.75%)
Jun 13, 2008 11.25 11.37 11.12 11.29 254,045 +0.16(+1.44%)
Jun 12, 2008 11.01 11.14 10.95 11.13 3,005,012 +0.28(+2.58%)
Jun 11, 2008 10.89 11.01 10.78 10.85 562,619 -0.08(-0.73%)
Jun 10, 2008 10.98 11.06 10.60 10.93 789,129 +0.12(+1.11%)
Jun 09, 2008 10.80 10.88 10.71 10.81 284,526 +0.04(+0.37%)
Jun 06, 2008 10.75 10.92 10.70 10.77 416,049 -0.07(-0.65%)
Jun 05, 2008 10.60 10.85 10.56 10.84 219,322 +0.25(+2.36%)
Jun 04, 2008 10.54 10.68 10.48 10.59 229,232 -0.03(-0.28%)
Jun 03, 2008 10.65 10.69 10.53 10.62 280,337 -0.03(-0.28%)
Jun 02, 2008 10.55 10.73 10.49 10.65 639,193 +0.08(+0.76%)
May 30, 2008 10.70 10.70 10.42 10.57 619,620 -0.16(-1.49%)
May 29, 2008 10.43 10.76 10.41 10.73 374,814 +0.26(+2.48%)
May 28, 2008 10.60 10.60 10.36 10.47 363,163 -0.13(-1.23%)
May 27, 2008 10.65 10.79 10.51 10.60 335,877 -0.02(-0.19%)
May 26, 2008 10.26 10.74 10.21 10.62 0 +0.00(+0.00%)
May 23, 2008 10.26 10.74 10.21 10.62 650,454 +0.29(+2.81%)
May 22, 2008 10.34 10.46 10.26 10.33 470,718 +0.01(+0.10%)
May 21, 2008 10.35 10.44 10.25 10.32 544,498 +0.02(+0.19%)
May 20, 2008 10.39 10.44 10.23 10.30 261,111 -0.16(-1.53%)
May 19, 2008 10.44 10.51 10.18 10.46 401,808 +0.00(+0.00%)
May 16, 2008 10.61 10.82 10.39 10.46 539,036 -0.16(-1.51%)
May 15, 2008 10.60 10.65 10.53 10.62 521,808 -0.03(-0.28%)
May 14, 2008 10.74 10.97 10.63 10.65 317,618 -0.07(-0.65%)
May 13, 2008 10.40 10.80 10.38 10.72 484,477 +0.37(+3.57%)
May 12, 2008 10.20 10.37 10.18 10.35 468,584 +0.15(+1.47%)
May 09, 2008 10.04 10.22 10.04 10.20 224,805 +0.03(+0.29%)
May 08, 2008 9.620 10.22 9.620 10.17 629,713 +0.55(+5.72%)
May 07, 2008 9.990 9.990 9.550 9.620 371,916 -0.29(-2.93%)
May 06, 2008 9.670 9.979 9.650 9.910 245,148 +0.14(+1.43%)
May 05, 2008 9.870 9.898 9.690 9.770 156,003 -0.14(-1.41%)
May 02, 2008 9.990 10.03 9.860 9.910 203,303 +0.02(+0.20%)
May 01, 2008 9.620 9.980 9.560 9.890 241,078 +0.24(+2.49%)
Apr 30, 2008 9.640 9.830 9.620 9.650 245,971 +0.03(+0.31%)
Apr 29, 2008 9.690 9.770 9.530 9.620 240,448 -0.03(-0.31%)
Apr 28, 2008 9.510 9.750 9.420 9.650 265,398 +0.05(+0.52%)
Apr 25, 2008 9.690 9.690 9.380 9.600 397,858 -0.06(-0.62%)
Apr 24, 2008 9.380 9.680 9.300 9.660 297,580 +0.40(+4.32%)
Apr 23, 2008 9.560 9.560 9.100 9.260 420,850 -0.25(-2.63%)
Apr 22, 2008 9.450 9.640 9.340 9.510 407,072 -0.03(-0.31%)
Apr 21, 2008 9.600 9.690 9.450 9.540 432,771 -0.15(-1.55%)
Apr 18, 2008 9.930 9.940 9.600 9.690 613,368 -0.16(-1.62%)
Apr 17, 2008 10.05 10.06 9.790 9.850 303,000 -0.23(-2.28%)
Apr 16, 2008 9.850 10.14 9.820 10.08 558,814 +0.29(+2.96%)
Apr 15, 2008 9.840 10.08 9.740 9.790 469,022 -0.04(-0.41%)
Apr 14, 2008 9.740 9.870 9.600 9.830 409,478 +0.03(+0.31%)
Apr 11, 2008 9.820 10.02 9.750 9.800 241,298 -0.16(-1.61%)
Apr 10, 2008 9.710 10.02 9.660 9.960 290,300 +0.23(+2.36%)
Apr 09, 2008 9.890 9.960 9.690 9.730 369,500 -0.20(-2.01%)
Apr 08, 2008 9.750 10.03 9.680 9.930 232,200 +0.11(+1.12%)
Apr 07, 2008 10.02 10.02 9.790 9.820 369,500 -0.15(-1.50%)
Apr 04, 2008 9.940 10.09 9.760 9.970 352,372 +0.03(+0.30%)
Apr 03, 2008 9.660 9.980 9.500 9.940 342,286 +0.15(+1.53%)
Apr 02, 2008 9.970 9.970 9.660 9.790 459,868 -0.22(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.