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 (%)
Feb 27, 2009 3.180 3.644 3.092 3.364 0 +0.30(+9.71%)
Feb 26, 2009 3.329 3.469 2.978 3.066 730,468 -0.32(-9.33%)
Feb 25, 2009 3.618 3.618 3.302 3.381 858,946 -0.24(-6.54%)
Feb 24, 2009 3.355 3.662 3.136 3.618 1,248,180 +0.33(+10.13%)
Feb 23, 2009 3.819 3.828 3.197 3.285 862,699 -0.46(-12.38%)
Feb 20, 2009 3.942 3.977 3.644 3.749 591,745 -0.24(-5.93%)
Feb 19, 2009 4.371 4.441 3.881 3.986 626,162 -0.33(-7.71%)
Feb 18, 2009 4.476 4.520 4.187 4.319 388,409 -0.09(-1.99%)
Feb 17, 2009 4.774 4.774 4.380 4.406 452,561 -0.49(-10.02%)
Feb 13, 2009 5.177 5.177 4.871 4.897 440,898 -0.28(-5.41%)
Feb 12, 2009 5.238 5.291 5.011 5.177 344,874 -0.20(-3.75%)
Feb 11, 2009 5.300 5.396 5.282 5.379 775,371 +0.10(+1.82%)
Feb 10, 2009 5.449 5.633 5.160 5.282 607,749 -0.23(-4.13%)
Feb 09, 2009 5.536 5.545 5.326 5.510 387,432 -0.07(-1.26%)
Feb 06, 2009 5.641 5.755 5.501 5.580 367,804 -0.09(-1.55%)
Feb 05, 2009 5.563 5.825 5.501 5.668 379,638 +0.04(+0.62%)
Feb 04, 2009 5.764 5.957 5.580 5.633 296,065 -0.11(-1.98%)
Feb 03, 2009 5.983 6.071 5.729 5.747 573,914 -0.18(-3.10%)
Feb 02, 2009 5.773 6.053 5.650 5.930 1,341,678 +0.07(+1.20%)
Jan 30, 2009 5.992 6.062 5.764 5.860 0 -0.06(-1.04%)
Jan 29, 2009 6.114 6.114 5.834 5.922 713,602 -0.31(-4.92%)
Jan 28, 2009 5.738 6.342 5.738 6.228 449,195 +0.49(+8.55%)
Jan 27, 2009 5.449 5.852 5.344 5.738 647,466 +0.31(+5.65%)
Jan 26, 2009 5.475 5.589 5.203 5.431 683,906 -0.04(-0.64%)
Jan 23, 2009 5.273 5.782 5.046 5.466 552,444 +0.09(+1.63%)
Jan 22, 2009 5.606 5.738 5.265 5.379 575,971 -0.53(-8.90%)
Jan 21, 2009 5.396 5.957 5.265 5.904 705,425 +0.63(+11.96%)
Jan 20, 2009 6.009 6.009 5.273 5.273 778,427 -0.82(-13.51%)
Jan 16, 2009 5.965 6.132 5.817 6.097 540,380 +0.22(+3.73%)
Jan 15, 2009 5.755 6.071 5.379 5.878 433,836 +0.11(+1.98%)
Jan 14, 2009 5.808 5.913 5.580 5.764 633,798 -0.23(-3.80%)
Jan 13, 2009 5.895 6.097 5.720 5.992 312,155 +0.04(+0.74%)
Jan 12, 2009 6.001 6.211 5.922 5.948 655,063 -0.06(-1.02%)
Jan 09, 2009 6.141 6.220 5.904 6.009 872,459 -0.12(-2.00%)
Jan 08, 2009 6.018 6.228 5.913 6.132 433,991 +0.09(+1.45%)
Jan 07, 2009 6.193 6.298 5.992 6.044 510,174 -0.37(-5.74%)
Jan 06, 2009 6.211 6.482 6.193 6.412 546,991 +0.25(+4.13%)
Jan 05, 2009 6.132 6.263 5.668 6.158 588,687 -0.05(-0.85%)
Jan 02, 2009 6.106 6.333 5.930 6.211 0 +0.08(+1.29%)
Jan 01, 2009 5.869 6.246 5.790 6.132 0 +0.00(+0.00%)
Dec 31, 2008 5.869 6.246 5.790 6.132 580,623 +0.30(+5.11%)
Dec 30, 2008 5.484 5.843 5.396 5.834 411,005 +0.46(+8.47%)
Dec 29, 2008 5.922 5.922 5.335 5.379 746,644 -0.53(-9.04%)
Dec 26, 2008 5.817 5.913 5.510 5.913 158,765 +0.18(+3.21%)
Dec 24, 2008 5.869 5.869 5.694 5.729 105,414 -0.11(-1.80%)
Dec 23, 2008 6.062 6.465 5.703 5.834 672,501 -0.18(-2.92%)
Dec 22, 2008 5.641 6.255 5.624 6.009 1,211,550 +0.37(+6.52%)
Dec 19, 2008 5.335 5.676 5.256 5.641 1,022,367 +0.40(+7.69%)
Dec 18, 2008 5.116 5.563 5.037 5.238 1,078,230 +0.15(+2.93%)
Dec 17, 2008 4.958 5.177 4.800 5.090 1,052,144 +0.06(+1.22%)
Dec 16, 2008 4.958 5.186 4.871 5.028 765,778 +0.22(+4.55%)
Dec 15, 2008 5.125 5.151 4.652 4.809 317,755 -0.26(-5.18%)
Dec 12, 2008 4.774 5.107 4.643 5.072 553,278 +0.27(+5.66%)
Dec 11, 2008 6.114 6.167 4.800 4.800 1,103,562 -1.50(-23.78%)
Dec 10, 2008 6.071 6.517 5.930 6.298 487,790 +0.28(+4.66%)
Dec 09, 2008 5.922 6.561 5.807 6.018 608,692 -0.02(-0.29%)
Dec 08, 2008 5.957 6.123 5.711 6.036 397,411 +0.26(+4.55%)
Dec 05, 2008 5.256 5.782 5.072 5.773 464,255 +0.43(+8.03%)
Dec 04, 2008 5.177 5.658 5.090 5.344 549,136 +0.04(+0.83%)
Dec 03, 2008 4.949 5.405 4.739 5.300 607,287 +0.25(+4.85%)
Dec 02, 2008 4.538 5.054 4.468 5.054 487,155 +0.43(+9.28%)
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.