Skip to main content

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.805 9.931 9.724 9.913 659,905 +0.28(+2.90%)
Jun 28, 2012 9.436 9.643 9.278 9.634 625,208 +0.07(+0.75%)
Jun 27, 2012 9.508 9.571 9.310 9.562 671,961 +0.09(+0.95%)
Jun 26, 2012 9.553 9.571 9.328 9.472 837,972 -0.05(-0.47%)
Jun 25, 2012 9.589 9.589 9.454 9.517 516,144 -0.18(-1.86%)
Jun 22, 2012 9.679 9.715 9.630 9.697 581,016 +0.05(+0.56%)
Jun 21, 2012 9.958 9.994 9.580 9.643 674,040 -0.32(-3.25%)
Jun 20, 2012 9.778 10.13 9.760 9.967 1,235,963 +0.22(+2.22%)
Jun 19, 2012 9.508 9.751 9.454 9.751 1,185,836 +0.29(+3.04%)
Jun 18, 2012 9.427 9.544 9.409 9.463 630,859 -0.02(-0.19%)
Jun 15, 2012 9.571 9.589 9.382 9.481 741,650 -0.08(-0.85%)
Jun 14, 2012 9.310 9.589 9.301 9.562 556,813 +0.23(+2.51%)
Jun 13, 2012 9.382 9.499 9.274 9.328 497,607 -0.07(-0.77%)
Jun 12, 2012 9.364 9.517 9.319 9.400 416,041 +0.05(+0.58%)
Jun 11, 2012 9.634 9.670 9.346 9.346 440,900 -0.20(-2.08%)
Jun 08, 2012 9.436 9.652 9.373 9.544 321,624 +0.07(+0.76%)
Jun 07, 2012 9.544 9.670 9.472 9.472 635,091 +0.05(+0.57%)
Jun 06, 2012 9.328 9.445 9.211 9.418 609,693 +0.19(+2.05%)
Jun 05, 2012 9.067 9.274 9.067 9.229 414,725 +0.10(+1.08%)
Jun 04, 2012 9.112 9.179 9.049 9.130 562,664 +0.08(+0.90%)
Jun 01, 2012 9.364 9.418 9.004 9.049 931,050 -0.48(-5.01%)
May 31, 2012 9.436 9.535 9.319 9.526 455,483 +0.07(+0.76%)
May 30, 2012 9.526 9.553 9.436 9.454 583,267 -0.18(-1.87%)
May 29, 2012 9.634 9.661 9.490 9.634 326,685 +0.07(+0.75%)
May 25, 2012 9.661 9.715 9.499 9.562 316,993 -0.09(-0.93%)
May 24, 2012 9.670 9.679 9.508 9.652 235,758 +0.02(+0.19%)
May 23, 2012 9.544 9.679 9.409 9.634 584,877 +0.01(+0.09%)
May 22, 2012 9.715 9.900 9.553 9.625 394,098 -0.12(-1.20%)
May 21, 2012 9.679 9.814 9.589 9.742 312,141 +0.07(+0.74%)
May 18, 2012 9.607 9.706 9.580 9.670 642,924 +0.05(+0.47%)
May 17, 2012 9.688 9.796 9.571 9.625 596,459 -0.07(-0.74%)
May 16, 2012 10.08 10.08 9.669 9.697 633,178 -0.32(-3.23%)
May 15, 2012 10.22 10.24 10.01 10.02 762,852 -0.24(-2.37%)
May 14, 2012 10.32 10.40 10.18 10.26 793,926 -0.16(-1.55%)
May 11, 2012 10.29 10.53 10.22 10.43 774,965 +0.06(+0.61%)
May 10, 2012 10.03 10.36 9.967 10.36 1,108,936 +0.44(+4.45%)
May 09, 2012 10.17 10.21 9.913 9.922 1,061,099 -0.35(-3.42%)
May 08, 2012 10.17 10.35 10.13 10.27 1,992,222 +0.06(+0.62%)
May 07, 2012 10.30 10.33 10.17 10.21 841,853 -0.17(-1.65%)
May 04, 2012 10.58 10.61 10.34 10.38 1,117,219 -0.20(-1.87%)
May 03, 2012 10.99 10.99 10.22 10.58 1,657,765 -0.47(-4.24%)
May 02, 2012 10.99 11.05 10.84 11.05 970,420 +0.02(+0.16%)
May 01, 2012 11.06 11.34 10.96 11.03 371,475 -0.01(-0.08%)
Apr 30, 2012 11.18 11.23 11.04 11.04 588,588 -0.18(-1.61%)
Apr 27, 2012 11.16 11.23 11.04 11.22 567,639 +0.07(+0.65%)
Apr 26, 2012 11.00 11.20 10.99 11.15 310,119 +0.12(+1.06%)
Apr 25, 2012 10.85 11.05 10.80 11.03 566,062 +0.24(+2.25%)
Apr 24, 2012 10.59 10.79 10.55 10.79 396,664 +0.21(+1.96%)
Apr 23, 2012 10.32 10.62 10.27 10.58 462,257 +0.05(+0.51%)
Apr 20, 2012 10.69 10.70 10.47 10.53 331,532 -0.02(-0.17%)
Apr 19, 2012 10.71 10.74 10.44 10.54 318,204 -0.13(-1.18%)
Apr 18, 2012 10.80 10.80 10.62 10.67 362,422 -0.17(-1.58%)
Apr 17, 2012 10.80 10.98 10.79 10.84 521,377 +0.12(+1.09%)
Apr 16, 2012 10.73 10.82 10.61 10.72 374,658 +0.04(+0.34%)
Apr 13, 2012 10.93 10.94 10.69 10.69 247,958 -0.31(-2.78%)
Apr 12, 2012 10.76 11.02 10.76 10.99 354,220 +0.23(+2.18%)
Apr 11, 2012 10.76 10.81 10.62 10.76 407,054 +0.13(+1.18%)
Apr 10, 2012 10.94 10.94 10.62 10.63 463,974 -0.32(-2.96%)
Apr 09, 2012 10.96 11.02 10.89 10.96 310,514 -0.20(-1.78%)
Apr 05, 2012 11.21 11.25 11.12 11.16 269,462 -0.07(-0.64%)
Apr 04, 2012 11.26 11.29 11.18 11.23 279,779 -0.16(-1.42%)
Apr 03, 2012 11.59 11.66 11.34 11.39 711,448 -0.22(-1.86%)
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.