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 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%)
Jun 01, 2009 5.212 5.291 5.098 5.160 448,712 +0.07(+1.38%)
May 29, 2009 5.186 5.186 4.984 5.090 380,949 -0.04(-0.68%)
May 28, 2009 5.125 5.186 4.976 5.125 483,189 +0.07(+1.39%)
May 27, 2009 5.116 5.291 5.037 5.054 365,503 -0.12(-2.37%)
May 26, 2009 5.037 5.238 5.002 5.177 526,720 +0.10(+1.90%)
May 22, 2009 5.116 5.212 5.019 5.081 582,600 -0.01(-0.17%)
May 21, 2009 5.037 5.195 5.011 5.090 460,841 -0.03(-0.51%)
May 20, 2009 5.107 5.230 5.002 5.116 990,866 +0.04(+0.86%)
May 19, 2009 5.098 5.265 4.967 5.072 1,003,739 -0.14(-2.69%)
May 18, 2009 5.589 5.597 5.046 5.212 921,757 -0.26(-4.80%)
May 15, 2009 5.711 5.790 5.302 5.475 413,857 -0.25(-4.43%)
May 14, 2009 5.510 5.860 5.431 5.729 442,413 +0.26(+4.81%)
May 13, 2009 5.843 5.957 5.431 5.466 464,112 -0.48(-8.10%)
May 12, 2009 6.149 6.220 5.738 5.948 795,710 -0.13(-2.16%)
May 11, 2009 5.965 6.141 5.965 6.079 551,634 -0.05(-0.86%)
May 08, 2009 6.360 6.395 5.930 6.132 798,307 +0.02(+0.29%)
May 07, 2009 6.018 7.761 6.018 6.114 1,635,274 +0.39(+6.89%)
May 06, 2009 5.387 6.123 5.177 5.720 666,270 +0.40(+7.58%)
May 05, 2009 5.431 5.510 5.098 5.317 331,432 -0.05(-0.98%)
May 04, 2009 5.203 5.396 5.195 5.370 335,538 +0.39(+7.73%)
May 01, 2009 4.932 5.090 4.923 4.984 226,301 +0.05(+1.07%)
Apr 30, 2009 5.002 5.247 4.923 4.932 401,800 +0.01(+0.18%)
Apr 29, 2009 4.634 5.168 4.634 4.923 321,433 +0.29(+6.24%)
Apr 28, 2009 4.643 4.879 4.529 4.634 231,802 -0.04(-0.94%)
Apr 27, 2009 4.643 4.827 4.564 4.678 263,987 -0.07(-1.48%)
Apr 24, 2009 4.932 4.984 4.599 4.748 303,583 -0.12(-2.52%)
Apr 23, 2009 4.739 4.914 4.608 4.871 370,823 +0.12(+2.58%)
Apr 22, 2009 4.695 5.063 4.538 4.748 338,183 -0.11(-2.34%)
Apr 21, 2009 4.380 5.002 4.371 4.862 383,403 +0.47(+10.78%)
Apr 20, 2009 4.792 4.897 4.389 4.389 379,227 -0.51(-10.38%)
Apr 17, 2009 4.774 5.028 4.687 4.897 428,522 +0.16(+3.33%)
Apr 16, 2009 4.704 4.774 4.406 4.739 375,863 +0.11(+2.46%)
Apr 15, 2009 4.433 4.669 4.275 4.625 408,346 +0.14(+3.13%)
Apr 14, 2009 4.757 4.862 4.161 4.485 683,999 -0.39(-8.08%)
Apr 13, 2009 4.494 4.906 4.397 4.879 419,702 +0.32(+7.12%)
Apr 09, 2009 4.573 4.573 4.380 4.555 567,852 +0.10(+2.16%)
Apr 08, 2009 4.345 4.634 4.275 4.459 372,330 +0.18(+4.09%)
Apr 07, 2009 4.380 4.468 4.266 4.284 636,823 -0.18(-3.93%)
Apr 06, 2009 4.371 4.511 4.170 4.459 393,028 +0.04(+0.79%)
Apr 03, 2009 4.520 4.748 4.214 4.424 700,148 -0.12(-2.70%)
Apr 02, 2009 4.240 5.054 4.152 4.546 794,761 +0.50(+12.34%)
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.