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

American Equity Investment Life (NY: AEL )

55.99 -0.26 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 30, 2009 5.939 5.992 5.633 5.755 670,510 -0.27(-4.51%)
Oct 29, 2009 5.983 6.088 5.825 6.027 422,272 +0.11(+1.78%)
Oct 28, 2009 6.176 6.202 5.887 5.922 354,367 -0.25(-3.98%)
Oct 27, 2009 6.237 6.386 6.132 6.167 401,463 -0.06(-0.98%)
Oct 26, 2009 6.596 6.715 6.211 6.228 567,862 -0.34(-5.20%)
Oct 23, 2009 6.579 6.622 6.500 6.570 343,656 -0.07(-1.06%)
Oct 22, 2009 6.719 6.771 6.465 6.640 576,786 -0.11(-1.69%)
Oct 21, 2009 6.701 6.894 6.701 6.754 594,006 +0.01(+0.13%)
Oct 20, 2009 6.806 6.858 6.701 6.745 577,476 -0.26(-3.75%)
Oct 19, 2009 6.806 7.069 6.789 7.008 739,438 +0.22(+3.23%)
Oct 16, 2009 6.789 7.174 6.605 6.789 1,595,702 +0.52(+8.24%)
Oct 15, 2009 6.018 6.325 5.965 6.272 1,067,404 +0.18(+2.87%)
Oct 14, 2009 6.018 6.132 5.895 6.097 904,247 +0.19(+3.26%)
Oct 13, 2009 5.974 5.983 5.782 5.904 269,930 -0.07(-1.17%)
Oct 12, 2009 6.017 6.158 5.948 5.974 192,523 -0.06(-1.02%)
Oct 09, 2009 5.922 6.036 5.817 6.036 209,539 +0.13(+2.23%)
Oct 08, 2009 6.027 6.167 5.860 5.904 726,651 -0.06(-1.03%)
Oct 07, 2009 5.878 6.079 5.834 5.965 402,173 +0.04(+0.59%)
Oct 06, 2009 5.782 5.974 5.703 5.930 322,755 +0.20(+3.52%)
Oct 05, 2009 5.676 5.904 5.641 5.729 774,691 +0.07(+1.24%)
Oct 02, 2009 5.527 5.703 5.344 5.659 395,115 +0.01(+0.16%)
Oct 01, 2009 6.088 6.202 5.624 5.650 426,812 -0.50(-8.12%)
Sep 30, 2009 6.342 6.421 6.044 6.149 412,157 -0.17(-2.64%)
Sep 29, 2009 6.456 6.561 6.255 6.316 187,177 -0.22(-3.35%)
Sep 28, 2009 6.316 6.561 6.237 6.535 247,061 +0.28(+4.48%)
Sep 25, 2009 6.167 6.465 6.123 6.255 277,464 +0.04(+0.56%)
Sep 24, 2009 6.395 6.439 6.044 6.220 310,342 -0.11(-1.66%)
Sep 23, 2009 6.719 6.719 6.298 6.325 464,222 -0.38(-5.62%)
Sep 22, 2009 6.815 6.903 6.693 6.701 252,672 -0.07(-1.03%)
Sep 21, 2009 6.684 6.868 6.649 6.771 208,199 +0.03(+0.39%)
Sep 18, 2009 6.833 6.877 6.658 6.745 376,937 -0.05(-0.77%)
Sep 17, 2009 6.903 7.253 6.736 6.798 409,896 +0.03(+0.39%)
Sep 16, 2009 6.500 7.052 6.500 6.771 520,756 +0.36(+5.60%)
Sep 15, 2009 6.544 6.622 6.403 6.412 241,553 -0.17(-2.53%)
Sep 14, 2009 6.412 6.640 6.386 6.579 296,388 +0.11(+1.76%)
Sep 11, 2009 6.474 6.614 6.456 6.465 237,537 -0.02(-0.27%)
Sep 10, 2009 6.544 6.622 6.439 6.482 528,377 -0.10(-1.46%)
Sep 09, 2009 6.465 6.734 6.465 6.579 366,897 +0.10(+1.49%)
Sep 08, 2009 6.351 6.500 6.220 6.482 307,088 +0.13(+2.07%)
Sep 04, 2009 6.351 6.474 6.141 6.351 229,091 -0.04(-0.55%)
Sep 03, 2009 6.368 6.517 6.007 6.386 338,300 +0.05(+0.83%)
Sep 02, 2009 6.500 6.570 6.325 6.333 489,662 -0.19(-2.95%)
Sep 01, 2009 7.078 7.078 6.430 6.526 723,371 -0.54(-7.68%)
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%)
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.