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

American Equity Investment Life (NY: AEL )

56.31 +0.10 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 7.253 7.428 7.052 7.069 904,091 -0.34(-4.61%)
Aug 28, 2009 7.385 7.516 7.279 7.411 383,839 +0.09(+1.20%)
Aug 27, 2009 7.201 7.358 7.008 7.323 420,818 +0.12(+1.70%)
Aug 26, 2009 7.288 7.577 7.131 7.201 404,758 -0.12(-1.67%)
Aug 25, 2009 7.236 7.446 7.183 7.323 422,516 +0.18(+2.45%)
Aug 24, 2009 7.253 7.376 7.060 7.148 386,566 -0.11(-1.45%)
Aug 21, 2009 7.227 7.446 7.139 7.253 544,962 +0.11(+1.59%)
Aug 20, 2009 7.017 7.174 6.938 7.139 419,882 +0.08(+1.12%)
Aug 19, 2009 6.684 7.104 6.526 7.060 784,394 +0.25(+3.60%)
Aug 18, 2009 6.912 6.999 6.710 6.815 368,200 +0.05(+0.78%)
Aug 17, 2009 6.877 6.964 6.745 6.763 404,208 -0.33(-4.69%)
Aug 14, 2009 7.131 7.131 6.833 7.096 568,085 -0.04(-0.61%)
Aug 13, 2009 7.139 7.166 6.990 7.139 330,934 +0.09(+1.24%)
Aug 12, 2009 6.938 7.166 6.912 7.052 515,557 +0.16(+2.29%)
Aug 11, 2009 6.885 6.990 6.403 6.894 680,037 -0.08(-1.13%)
Aug 10, 2009 6.833 6.990 6.675 6.973 357,741 +0.05(+0.76%)
Aug 07, 2009 6.622 6.986 6.579 6.920 543,157 +0.44(+6.76%)
Aug 06, 2009 6.710 6.877 6.447 6.482 391,437 -0.17(-2.50%)
Aug 05, 2009 6.018 6.833 5.930 6.649 910,873 -0.07(-1.04%)
Aug 04, 2009 6.596 6.728 6.474 6.719 282,510 +0.03(+0.39%)
Aug 03, 2009 6.570 6.841 6.403 6.693 647,340 +0.35(+5.52%)
Jul 31, 2009 6.360 6.500 6.325 6.342 432,857 -0.07(-1.09%)
Jul 30, 2009 6.036 6.684 6.001 6.412 938,420 +0.45(+7.49%)
Jul 29, 2009 6.106 6.158 5.965 5.965 486,151 -0.19(-3.13%)
Jul 28, 2009 6.167 6.333 6.079 6.158 427,620 -0.04(-0.71%)
Jul 27, 2009 6.018 6.211 5.974 6.202 361,638 +0.18(+3.06%)
Jul 24, 2009 5.948 6.106 5.879 6.018 1,511 +0.03(+0.44%)
Jul 23, 2009 5.922 6.193 5.817 5.992 665,082 +0.04(+0.59%)
Jul 22, 2009 6.027 6.114 5.834 5.957 492,613 -0.13(-2.16%)
Jul 21, 2009 6.132 6.152 5.747 6.088 739,989 -0.04(-0.57%)
Jul 20, 2009 5.773 6.123 5.536 6.123 647,279 +0.24(+4.02%)
Jul 17, 2009 5.974 5.974 5.711 5.887 416,870 -0.07(-1.18%)
Jul 16, 2009 5.790 5.992 5.641 5.957 339,641 +0.14(+2.41%)
Jul 15, 2009 5.457 5.869 5.370 5.817 628,546 +0.47(+8.85%)
Jul 14, 2009 5.168 5.387 5.098 5.344 469,692 +0.16(+3.04%)
Jul 13, 2009 4.914 5.282 4.914 5.186 538,151 +0.36(+7.44%)
Jul 10, 2009 4.748 4.853 4.590 4.827 363,996 -0.01(-0.18%)
Jul 09, 2009 5.028 5.028 4.599 4.835 456,291 -0.18(-3.50%)
Jul 08, 2009 4.730 5.054 4.722 5.011 648,032 +0.26(+5.54%)
Jul 07, 2009 4.871 4.932 4.730 4.748 638,333 -0.11(-2.17%)
Jul 06, 2009 4.748 4.897 4.634 4.853 317,292 +0.09(+1.84%)
Jul 02, 2009 5.037 5.046 4.670 4.765 401,628 -0.40(-7.80%)
Jul 01, 2009 4.941 5.247 4.774 5.168 497,801 +0.28(+5.73%)
Jun 30, 2009 4.932 5.090 4.739 4.888 546,399 -0.04(-0.89%)
Jun 29, 2009 4.949 4.993 4.616 4.932 466,149 -0.01(-0.18%)
Jun 26, 2009 4.669 4.976 4.581 4.941 602,143 +0.22(+4.64%)
Jun 25, 2009 4.581 4.730 4.573 4.722 245,521 +0.18(+3.85%)
Jun 24, 2009 4.608 4.783 4.503 4.546 326,336 -0.02(-0.38%)
Jun 23, 2009 4.590 4.643 4.424 4.564 363,796 +0.01(+0.19%)
Jun 22, 2009 4.809 4.809 4.520 4.555 601,010 -0.34(-6.98%)
Jun 19, 2009 4.678 5.019 4.573 4.897 1,208,057 +0.35(+7.71%)
Jun 18, 2009 4.345 4.625 4.336 4.546 332,699 +0.22(+5.06%)
Jun 17, 2009 4.214 4.468 4.117 4.327 369,224 +0.11(+2.49%)
Jun 16, 2009 4.503 4.529 4.161 4.222 476,543 -0.22(-4.93%)
Jun 15, 2009 4.362 4.468 4.292 4.441 478,862 +0.04(+0.80%)
Jun 12, 2009 4.415 4.450 4.161 4.406 482,229 -0.04(-0.79%)
Jun 11, 2009 4.555 4.687 4.433 4.441 234,277 -0.08(-1.74%)
Jun 10, 2009 4.660 4.818 4.494 4.520 473,445 -0.11(-2.46%)
Jun 09, 2009 4.853 4.853 4.546 4.634 294,816 -0.21(-4.34%)
Jun 08, 2009 4.932 4.976 4.730 4.844 334,818 -0.24(-4.66%)
Jun 05, 2009 5.168 5.195 4.976 5.081 294,910 -0.04(-0.85%)
Jun 04, 2009 5.046 5.133 4.932 5.125 359,492 +0.13(+2.63%)
Jun 03, 2009 5.037 5.107 4.914 4.993 209,179 -0.11(-2.23%)
Jun 02, 2009 5.098 5.151 5.002 5.107 500,820 -0.05(-1.02%)
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.