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

American Equity Investment Life (NY: AEL )

56.06 -0.05 (-0.09%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 1, 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 (%)
Feb 27, 2004 10.48 10.77 10.48 10.63 336,076 +0.20(+1.93%)
Feb 26, 2004 10.42 10.45 10.34 10.43 61,986 +0.01(+0.08%)
Feb 25, 2004 10.51 10.51 10.38 10.42 117,695 -0.13(-1.24%)
Feb 24, 2004 10.08 10.64 10.07 10.56 115,412 +0.46(+4.51%)
Feb 23, 2004 10.11 10.13 10.03 10.10 82,763 +0.03(+0.26%)
Feb 20, 2004 10.21 10.25 10.07 10.07 139,270 -0.10(-0.95%)
Feb 19, 2004 10.29 10.29 10.07 10.17 236,988 -0.09(-0.85%)
Feb 18, 2004 10.34 10.34 10.18 10.26 167,010 -0.16(-1.51%)
Feb 17, 2004 10.44 10.51 10.37 10.42 75,229 +0.01(+0.08%)
Feb 13, 2004 10.42 10.47 10.34 10.41 87,101 -0.10(-0.92%)
Feb 12, 2004 10.42 10.60 10.42 10.50 96,804 +0.02(+0.17%)
Feb 11, 2004 10.45 10.51 10.41 10.49 103,654 +0.08(+0.76%)
Feb 10, 2004 10.47 10.49 10.41 10.41 99,544 -0.06(-0.59%)
Feb 09, 2004 10.50 10.51 10.42 10.47 125,457 -0.04(-0.33%)
Feb 06, 2004 10.38 10.77 10.38 10.50 357,195 +0.18(+1.70%)
Feb 05, 2004 10.49 10.60 10.29 10.33 174,659 -0.20(-1.91%)
Feb 04, 2004 10.40 10.56 10.07 10.53 204,454 +0.15(+1.43%)
Feb 03, 2004 10.60 10.64 10.38 10.38 133,677 -0.22(-2.07%)
Feb 02, 2004 10.51 10.64 10.47 10.60 157,992 +0.13(+1.26%)
Jan 30, 2004 10.67 10.67 10.38 10.47 255,367 -0.12(-1.16%)
Jan 29, 2004 11.02 11.02 10.29 10.59 366,556 -0.34(-3.13%)
Jan 28, 2004 10.79 10.93 10.42 10.93 334,592 +0.16(+1.46%)
Jan 27, 2004 11.13 11.13 10.69 10.77 277,400 -0.26(-2.38%)
Jan 26, 2004 10.82 11.13 10.81 11.04 614,732 +0.31(+2.86%)
Jan 23, 2004 10.63 11.07 10.60 10.73 589,960 +0.19(+1.83%)
Jan 22, 2004 10.64 10.64 10.36 10.54 597,837 +0.17(+1.61%)
Jan 21, 2004 10.11 10.49 10.01 10.37 414,730 +0.29(+2.87%)
Jan 20, 2004 10.18 10.18 9.846 10.08 220,093 -0.06(-0.60%)
Jan 16, 2004 10.41 10.42 10.12 10.14 191,896 -0.18(-1.70%)
Jan 15, 2004 10.12 10.56 9.943 10.32 794,072 +0.42(+4.25%)
Jan 14, 2004 9.680 9.943 9.391 9.899 254,797 +0.31(+3.20%)
Jan 13, 2004 9.776 9.872 9.461 9.592 225,687 -0.22(-2.23%)
Jan 12, 2004 10.29 10.32 9.505 9.811 340,871 -0.34(-3.36%)
Jan 09, 2004 9.767 10.34 9.680 10.15 598,293 +0.32(+3.21%)
Jan 08, 2004 9.469 9.846 9.461 9.837 474,890 +0.46(+4.86%)
Jan 07, 2004 9.329 9.443 9.286 9.382 209,933 +0.01(+0.09%)
Jan 06, 2004 9.198 9.548 9.110 9.373 426,716 +0.26(+2.88%)
Jan 05, 2004 9.023 9.303 8.821 9.110 279,454 +0.15(+1.66%)
Jan 02, 2004 8.804 9.110 8.804 8.961 184,705 +0.23(+2.61%)
Dec 31, 2003 8.558 9.023 8.558 8.734 863,707 +0.26(+3.10%)
Dec 30, 2003 8.234 8.567 8.182 8.471 303,656 +0.24(+2.87%)
Dec 29, 2003 8.296 8.453 8.199 8.234 167,010 -0.04(-0.53%)
Dec 26, 2003 8.103 8.392 8.068 8.278 131,622 +0.19(+2.38%)
Dec 24, 2003 8.033 8.103 7.972 8.085 49,429 +0.03(+0.33%)
Dec 23, 2003 8.059 8.155 8.033 8.059 207,536 +0.00(+0.00%)
Dec 22, 2003 8.059 8.164 8.033 8.059 103,539 +0.00(+0.00%)
Dec 19, 2003 7.972 8.085 7.954 8.059 194,979 +0.05(+0.66%)
Dec 18, 2003 7.980 8.042 7.980 8.007 98,402 +0.05(+0.66%)
Dec 17, 2003 7.901 7.998 7.901 7.954 93,494 +0.05(+0.67%)
Dec 16, 2003 7.936 7.936 7.936 7.901 61,187 +0.01(+0.11%)
Dec 15, 2003 7.936 7.936 7.893 7.893 334,478 -0.08(-0.99%)
Dec 12, 2003 7.928 7.963 7.490 7.972 347,378 +0.02(+0.22%)
Dec 11, 2003 7.998 8.094 7.928 7.954 311,532 -0.02(-0.22%)
Dec 10, 2003 7.989 8.059 7.910 7.972 206,394 -0.03(-0.33%)
Dec 09, 2003 8.278 8.304 7.980 7.998 461,876 -0.19(-2.35%)
Dec 08, 2003 8.234 8.410 8.103 8.191 286,875 -0.06(-0.74%)
Dec 05, 2003 7.928 8.357 7.928 8.252 3,933,716 +0.32(+4.09%)
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.