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

American Equity Investment Life (NY: AEL )

56.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 30, 2004 8.821 8.900 8.672 8.716 228,198 -0.02(-0.20%)
Jun 29, 2004 9.023 9.093 8.725 8.734 159,134 -0.23(-2.54%)
Jun 28, 2004 8.856 9.005 8.812 8.961 354,569 +0.25(+2.81%)
Jun 25, 2004 9.242 9.242 8.716 8.716 1,256,634 -0.53(-5.69%)
Jun 24, 2004 9.592 9.592 9.172 9.242 1,131,404 -0.54(-5.55%)
Jun 23, 2004 9.706 9.829 9.706 9.785 290,756 +0.09(+0.90%)
Jun 22, 2004 9.680 9.741 9.680 9.697 106,279 +0.04(+0.45%)
Jun 21, 2004 9.767 9.811 9.636 9.653 218,723 -0.16(-1.61%)
Jun 18, 2004 9.811 10.01 9.767 9.811 142,923 +0.03(+0.27%)
Jun 17, 2004 9.916 9.916 9.723 9.785 678,317 -0.04(-0.45%)
Jun 16, 2004 9.767 9.943 9.662 9.829 211,075 +0.11(+1.08%)
Jun 15, 2004 9.461 9.794 9.461 9.723 269,066 +0.18(+1.83%)
Jun 14, 2004 9.461 9.548 9.461 9.548 88,128 -0.08(-0.82%)
Jun 10, 2004 9.618 9.662 9.505 9.627 554,001 +0.02(+0.18%)
Jun 09, 2004 9.636 9.671 9.601 9.610 77,055 -0.03(-0.27%)
Jun 08, 2004 9.671 9.715 9.469 9.636 309,021 -0.04(-0.36%)
Jun 07, 2004 9.618 9.697 9.618 9.671 135,960 +0.05(+0.55%)
Jun 04, 2004 9.548 9.723 9.513 9.618 176,828 +0.03(+0.27%)
Jun 03, 2004 9.776 9.829 9.592 9.592 131,165 -0.15(-1.53%)
Jun 02, 2004 9.794 9.907 9.636 9.741 137,216 -0.01(-0.09%)
Jun 01, 2004 9.329 9.750 9.329 9.750 327,058 +0.45(+4.80%)
May 28, 2004 8.979 9.505 8.961 9.303 261,989 +0.41(+4.63%)
May 27, 2004 8.742 9.067 8.716 8.891 571,238 +0.18(+2.01%)
May 26, 2004 8.716 8.839 8.690 8.716 249,888 -0.04(-0.50%)
May 25, 2004 8.804 8.804 8.725 8.760 131,964 +0.00(+0.00%)
May 24, 2004 8.760 8.804 8.725 8.760 118,037 -0.09(-0.99%)
May 21, 2004 8.821 8.953 8.655 8.848 296,578 +0.04(+0.50%)
May 20, 2004 8.716 8.830 8.690 8.804 544,754 +0.13(+1.52%)
May 19, 2004 8.699 8.716 8.672 8.672 194,979 +0.00(+0.00%)
May 18, 2004 8.883 9.014 8.541 8.672 617,243 -0.23(-2.56%)
May 17, 2004 9.811 9.811 8.865 8.900 527,174 -0.91(-9.29%)
May 14, 2004 10.03 10.03 9.785 9.811 55,251 -0.18(-1.75%)
May 13, 2004 10.05 10.07 9.916 9.986 39,612 -0.04(-0.35%)
May 12, 2004 10.14 10.23 9.969 10.02 83,220 -0.11(-1.04%)
May 11, 2004 9.680 10.13 9.636 10.13 112,786 +0.49(+5.09%)
May 10, 2004 9.785 9.811 9.592 9.636 209,020 -0.24(-2.40%)
May 07, 2004 9.951 10.05 9.872 9.872 162,444 -0.08(-0.79%)
May 06, 2004 9.899 10.03 9.636 9.951 214,271 +0.10(+0.98%)
May 05, 2004 9.723 9.872 9.706 9.855 150,115 +0.14(+1.44%)
May 04, 2004 10.07 10.07 9.697 9.715 446,922 -0.36(-3.57%)
May 03, 2004 9.767 10.13 9.759 10.07 254,454 +0.22(+2.22%)
Apr 30, 2004 9.986 10.00 9.592 9.855 448,863 -0.22(-2.17%)
Apr 29, 2004 10.07 10.20 9.548 10.07 275,117 -0.12(-1.20%)
Apr 28, 2004 10.38 10.38 10.13 10.20 161,987 -0.27(-2.59%)
Apr 27, 2004 10.69 10.69 10.34 10.47 343,610 -0.10(-0.91%)
Apr 26, 2004 11.12 11.12 10.12 10.56 376,031 -0.47(-4.29%)
Apr 23, 2004 10.86 11.04 10.86 11.04 195,435 +0.12(+1.12%)
Apr 22, 2004 10.84 10.94 10.62 10.91 202,627 +0.01(+0.08%)
Apr 21, 2004 10.89 10.91 10.80 10.91 56,393 +0.03(+0.24%)
Apr 20, 2004 11.08 11.11 10.69 10.88 84,704 -0.14(-1.27%)
Apr 19, 2004 10.98 11.08 10.92 11.02 133,220 +0.09(+0.80%)
Apr 16, 2004 10.91 10.95 10.75 10.93 184,362 +0.03(+0.24%)
Apr 15, 2004 10.91 11.00 10.82 10.91 240,641 +0.04(+0.40%)
Apr 14, 2004 10.93 10.95 10.80 10.86 300,688 -0.07(-0.64%)
Apr 13, 2004 11.02 11.07 10.91 10.93 76,370 -0.06(-0.56%)
Apr 12, 2004 11.05 11.05 10.98 10.99 41,667 -0.06(-0.55%)
Apr 08, 2004 11.08 11.08 10.97 11.05 66,439 +0.02(+0.16%)
Apr 07, 2004 10.82 11.06 10.82 11.04 40,297 +0.18(+1.61%)
Apr 06, 2004 10.86 11.08 10.77 10.86 215,755 -0.22(-1.98%)
Apr 05, 2004 11.43 11.48 11.07 11.08 122,033 -0.26(-2.32%)
Apr 02, 2004 11.13 11.34 11.13 11.34 67,466 +0.26(+2.37%)
Apr 01, 2004 11.21 11.21 11.05 11.08 87,672 -0.18(-1.56%)
Mar 31, 2004 11.31 11.40 11.25 11.26 125,229 +0.04(+0.31%)
Mar 30, 2004 11.15 11.30 11.13 11.22 183,791 +0.16(+1.42%)
Mar 29, 2004 11.17 11.29 10.99 11.06 196,349 -0.02(-0.16%)
Mar 26, 2004 10.91 11.13 10.91 11.08 226,258 +0.13(+1.20%)
Mar 25, 2004 10.99 11.05 10.75 10.95 98,745 -0.06(-0.56%)
Mar 24, 2004 10.91 11.29 10.91 11.01 138,585 +0.15(+1.37%)
Mar 23, 2004 10.99 11.52 10.78 10.86 598,408 -0.22(-1.98%)
Mar 22, 2004 10.82 11.08 10.75 11.08 148,175 +0.33(+3.10%)
Mar 19, 2004 10.91 10.91 10.75 10.75 48,858 -0.16(-1.45%)
Mar 18, 2004 10.79 10.95 10.77 10.91 194,865 +0.16(+1.47%)
Mar 17, 2004 10.93 10.98 10.73 10.75 71,005 -0.10(-0.89%)
Mar 16, 2004 10.86 10.90 10.78 10.84 210,961 +0.00(+0.00%)
Mar 15, 2004 11.13 11.16 10.84 10.84 177,627 -0.07(-0.64%)
Mar 12, 2004 10.67 11.04 10.67 10.91 280,254 +0.18(+1.71%)
Mar 11, 2004 10.74 10.86 10.60 10.73 96,233 -0.11(-1.05%)
Mar 10, 2004 10.79 10.86 10.69 10.84 547,151 +0.01(+0.08%)
Mar 09, 2004 10.84 10.95 10.76 10.84 178,198 -0.07(-0.64%)
Mar 08, 2004 11.13 11.17 10.70 10.91 179,910 +0.00(+0.00%)
Mar 05, 2004 10.82 10.95 10.81 10.91 146,691 +0.09(+0.81%)
Mar 04, 2004 10.93 11.04 10.69 10.82 193,152 +0.10(+0.90%)
Mar 03, 2004 10.38 10.82 10.29 10.72 276,486 +0.34(+3.29%)
Mar 02, 2004 10.66 10.72 10.38 10.38 229,226 -0.39(-3.66%)
Mar 01, 2004 10.91 10.99 10.70 10.77 362,218 +0.14(+1.32%)
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.