Skip to main content

American Equity Investment Life (NY: AEL )

56.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.966 5.124 4.772 4.922 542,675 -0.04(-0.89%)
Jun 29, 2009 4.983 5.027 4.648 4.966 462,973 -0.01(-0.18%)
Jun 26, 2009 4.701 5.010 4.613 4.974 598,039 +0.22(+4.64%)
Jun 25, 2009 4.613 4.763 4.604 4.754 243,848 +0.18(+3.85%)
Jun 24, 2009 4.639 4.816 4.533 4.578 324,112 -0.02(-0.38%)
Jun 23, 2009 4.622 4.675 4.454 4.595 361,316 +0.01(+0.19%)
Jun 22, 2009 4.842 4.842 4.551 4.586 596,914 -0.34(-6.98%)
Jun 19, 2009 4.710 5.054 4.604 4.930 1,199,824 +0.35(+7.71%)
Jun 18, 2009 4.375 4.657 4.366 4.578 330,432 +0.22(+5.06%)
Jun 17, 2009 4.242 4.498 4.145 4.357 366,707 +0.11(+2.49%)
Jun 16, 2009 4.533 4.560 4.190 4.251 473,296 -0.22(-4.93%)
Jun 15, 2009 4.392 4.498 4.322 4.472 475,598 +0.04(+0.80%)
Jun 12, 2009 4.445 4.481 4.190 4.436 478,943 -0.04(-0.79%)
Jun 11, 2009 4.586 4.719 4.463 4.472 232,680 -0.08(-1.74%)
Jun 10, 2009 4.692 4.851 4.525 4.551 470,219 -0.11(-2.46%)
Jun 09, 2009 4.886 4.886 4.578 4.666 292,807 -0.21(-4.34%)
Jun 08, 2009 4.966 5.010 4.763 4.877 332,536 -0.24(-4.66%)
Jun 05, 2009 5.204 5.230 5.010 5.116 292,900 -0.04(-0.85%)
Jun 04, 2009 5.080 5.169 4.966 5.160 357,042 +0.13(+2.63%)
Jun 03, 2009 5.072 5.142 4.948 5.027 207,753 -0.11(-2.23%)
Jun 02, 2009 5.133 5.186 5.036 5.142 497,407 -0.05(-1.02%)
Jun 01, 2009 5.248 5.327 5.133 5.195 445,654 +0.07(+1.38%)
May 29, 2009 5.221 5.221 5.019 5.124 378,353 -0.04(-0.68%)
May 28, 2009 5.160 5.221 5.010 5.160 479,897 +0.07(+1.39%)
May 27, 2009 5.151 5.327 5.072 5.089 363,012 -0.12(-2.37%)
May 26, 2009 5.072 5.274 5.036 5.213 523,130 +0.10(+1.90%)
May 22, 2009 5.151 5.248 5.054 5.116 578,630 -0.01(-0.17%)
May 21, 2009 5.072 5.230 5.045 5.124 457,700 -0.03(-0.51%)
May 20, 2009 5.142 5.266 5.036 5.151 984,113 +0.04(+0.86%)
May 19, 2009 5.133 5.301 5.001 5.107 996,899 -0.14(-2.69%)
May 18, 2009 5.627 5.635 5.080 5.248 915,475 -0.26(-4.80%)
May 15, 2009 5.751 5.830 5.338 5.513 411,036 -0.26(-4.43%)
May 14, 2009 5.548 5.901 5.468 5.768 439,398 +0.26(+4.81%)
May 13, 2009 5.883 5.998 5.468 5.504 460,949 -0.49(-8.10%)
May 12, 2009 6.192 6.262 5.777 5.989 790,287 -0.13(-2.16%)
May 11, 2009 6.006 6.183 6.006 6.121 547,875 -0.05(-0.86%)
May 08, 2009 6.403 6.439 5.971 6.174 792,866 +0.02(+0.29%)
May 07, 2009 6.059 7.815 6.059 6.156 1,624,130 +0.40(+6.89%)
May 06, 2009 5.424 6.165 5.213 5.759 661,730 +0.41(+7.58%)
May 05, 2009 5.468 5.548 5.133 5.354 329,173 -0.05(-0.98%)
May 04, 2009 5.239 5.433 5.230 5.407 333,252 +0.39(+7.73%)
May 01, 2009 4.966 5.124 4.957 5.019 224,759 +0.05(+1.07%)
Apr 30, 2009 5.036 5.283 4.957 4.966 399,062 +0.01(+0.18%)
Apr 29, 2009 4.666 5.204 4.666 4.957 319,243 +0.29(+6.24%)
Apr 28, 2009 4.675 4.913 4.560 4.666 230,222 -0.04(-0.94%)
Apr 27, 2009 4.675 4.860 4.595 4.710 262,188 -0.07(-1.48%)
Apr 24, 2009 4.966 5.019 4.631 4.780 301,514 -0.12(-2.52%)
Apr 23, 2009 4.772 4.948 4.639 4.904 368,296 +0.12(+2.58%)
Apr 22, 2009 4.728 5.098 4.569 4.780 335,879 -0.11(-2.34%)
Apr 21, 2009 4.410 5.036 4.401 4.895 380,790 +0.48(+10.78%)
Apr 20, 2009 4.825 4.930 4.419 4.419 376,643 -0.51(-10.38%)
Apr 17, 2009 4.807 5.063 4.719 4.930 425,602 +0.16(+3.33%)
Apr 16, 2009 4.736 4.807 4.436 4.772 373,302 +0.11(+2.46%)
Apr 15, 2009 4.463 4.701 4.304 4.657 405,563 +0.14(+3.12%)
Apr 14, 2009 4.789 4.895 4.190 4.516 679,337 -0.40(-8.08%)
Apr 13, 2009 4.525 4.939 4.428 4.913 416,842 +0.33(+7.12%)
Apr 09, 2009 4.604 4.604 4.410 4.586 563,983 +0.10(+2.16%)
Apr 08, 2009 4.375 4.666 4.304 4.489 369,792 +0.18(+4.09%)
Apr 07, 2009 4.410 4.498 4.295 4.313 632,484 -0.18(-3.93%)
Apr 06, 2009 4.401 4.542 4.198 4.489 390,349 +0.04(+0.79%)
Apr 03, 2009 4.551 4.780 4.242 4.454 695,377 -0.12(-2.70%)
Apr 02, 2009 4.269 5.089 4.181 4.578 789,345 +0.50(+12.34%)
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.