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 (%)
Jun 29, 2012 9.738 9.864 9.658 9.846 664,433 +0.28(+2.90%)
Jun 28, 2012 9.372 9.577 9.215 9.568 629,498 +0.07(+0.75%)
Jun 27, 2012 9.443 9.506 9.246 9.497 676,572 +0.09(+0.95%)
Jun 26, 2012 9.488 9.506 9.264 9.407 843,722 -0.04(-0.47%)
Jun 25, 2012 9.524 9.524 9.390 9.452 519,686 -0.18(-1.86%)
Jun 22, 2012 9.613 9.649 9.564 9.631 585,003 +0.05(+0.56%)
Jun 21, 2012 9.890 9.926 9.515 9.577 678,665 -0.32(-3.25%)
Jun 20, 2012 9.711 10.06 9.694 9.899 1,244,444 +0.21(+2.22%)
Jun 19, 2012 9.443 9.685 9.390 9.685 1,193,972 +0.29(+3.04%)
Jun 18, 2012 9.363 9.479 9.345 9.398 635,188 -0.02(-0.19%)
Jun 15, 2012 9.506 9.524 9.318 9.416 746,739 -0.08(-0.85%)
Jun 14, 2012 9.246 9.524 9.237 9.497 560,633 +0.23(+2.51%)
Jun 13, 2012 9.318 9.434 9.211 9.264 501,021 -0.07(-0.77%)
Jun 12, 2012 9.300 9.452 9.255 9.336 418,896 +0.05(+0.58%)
Jun 11, 2012 9.568 9.604 9.282 9.282 443,926 -0.20(-2.08%)
Jun 08, 2012 9.372 9.586 9.309 9.479 323,831 +0.07(+0.76%)
Jun 07, 2012 9.479 9.604 9.407 9.407 639,449 +0.05(+0.57%)
Jun 06, 2012 9.264 9.381 9.148 9.354 613,876 +0.19(+2.05%)
Jun 05, 2012 9.005 9.211 9.005 9.166 417,571 +0.10(+1.08%)
Jun 04, 2012 9.050 9.117 8.987 9.068 566,524 +0.08(+0.90%)
Jun 01, 2012 9.300 9.354 8.942 8.987 937,438 -0.47(-5.01%)
May 31, 2012 9.372 9.470 9.255 9.461 458,609 +0.07(+0.76%)
May 30, 2012 9.461 9.488 9.372 9.390 587,269 -0.18(-1.87%)
May 29, 2012 9.568 9.595 9.425 9.568 328,927 +0.07(+0.75%)
May 25, 2012 9.595 9.649 9.434 9.497 319,168 -0.09(-0.93%)
May 24, 2012 9.604 9.613 9.443 9.586 237,376 +0.02(+0.19%)
May 23, 2012 9.479 9.613 9.345 9.568 588,890 +0.01(+0.09%)
May 22, 2012 9.649 9.832 9.488 9.559 396,802 -0.12(-1.20%)
May 21, 2012 9.613 9.747 9.524 9.676 314,283 +0.07(+0.74%)
May 18, 2012 9.542 9.640 9.515 9.604 647,336 +0.04(+0.47%)
May 17, 2012 9.622 9.729 9.506 9.559 600,552 -0.07(-0.74%)
May 16, 2012 10.02 10.02 9.603 9.631 637,523 -0.32(-3.23%)
May 15, 2012 10.15 10.17 9.944 9.953 768,086 -0.24(-2.37%)
May 14, 2012 10.25 10.33 10.11 10.19 799,374 -0.16(-1.55%)
May 11, 2012 10.22 10.46 10.15 10.36 780,283 +0.06(+0.61%)
May 10, 2012 9.962 10.29 9.899 10.29 1,116,545 +0.44(+4.45%)
May 09, 2012 10.10 10.14 9.846 9.855 1,068,380 -0.35(-3.42%)
May 08, 2012 10.10 10.27 10.06 10.20 2,005,892 +0.06(+0.62%)
May 07, 2012 10.23 10.26 10.10 10.14 847,629 -0.17(-1.65%)
May 04, 2012 10.51 10.53 10.27 10.31 1,124,885 -0.20(-1.87%)
May 03, 2012 10.92 10.92 10.15 10.51 1,669,140 -0.46(-4.24%)
May 02, 2012 10.92 10.97 10.77 10.97 977,078 +0.02(+0.16%)
May 01, 2012 10.98 11.27 10.88 10.95 374,024 -0.01(-0.08%)
Apr 30, 2012 11.11 11.15 10.96 10.96 592,627 -0.18(-1.61%)
Apr 27, 2012 11.08 11.15 10.96 11.14 571,534 +0.07(+0.65%)
Apr 26, 2012 10.93 11.12 10.92 11.07 312,247 +0.12(+1.06%)
Apr 25, 2012 10.78 10.97 10.73 10.95 569,946 +0.24(+2.25%)
Apr 24, 2012 10.52 10.71 10.48 10.71 399,385 +0.21(+1.96%)
Apr 23, 2012 10.25 10.54 10.20 10.51 465,429 +0.05(+0.51%)
Apr 20, 2012 10.61 10.62 10.40 10.45 333,807 -0.02(-0.17%)
Apr 19, 2012 10.63 10.67 10.37 10.47 320,388 -0.13(-1.18%)
Apr 18, 2012 10.72 10.72 10.55 10.60 364,909 -0.17(-1.58%)
Apr 17, 2012 10.73 10.91 10.71 10.77 524,954 +0.12(+1.09%)
Apr 16, 2012 10.66 10.75 10.53 10.65 377,229 +0.04(+0.34%)
Apr 13, 2012 10.86 10.87 10.61 10.61 249,660 -0.30(-2.78%)
Apr 12, 2012 10.69 10.95 10.69 10.92 356,651 +0.23(+2.18%)
Apr 11, 2012 10.69 10.74 10.55 10.69 409,847 +0.13(+1.19%)
Apr 10, 2012 10.87 10.87 10.55 10.56 467,158 -0.32(-2.96%)
Apr 09, 2012 10.88 10.95 10.82 10.88 312,645 -0.20(-1.78%)
Apr 05, 2012 11.13 11.18 11.04 11.08 271,311 -0.07(-0.64%)
Apr 04, 2012 11.19 11.21 11.11 11.15 281,699 -0.16(-1.42%)
Apr 03, 2012 11.51 11.58 11.26 11.31 716,329 -0.21(-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.