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

American Equity Investment Life (NY: AEL )

55.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 31, 2007 8.445 8.602 8.241 8.558 655,942 +0.07(+0.83%)
Oct 30, 2007 8.558 8.716 8.418 8.488 663,363 -0.14(-1.62%)
Oct 29, 2007 8.445 8.664 8.374 8.629 334,820 +0.24(+2.82%)
Oct 26, 2007 8.497 8.497 8.296 8.392 490,644 +0.00(+0.00%)
Oct 25, 2007 8.629 8.637 8.296 8.392 551,603 -0.21(-2.44%)
Oct 24, 2007 8.602 8.742 8.541 8.602 761,994 -0.04(-0.41%)
Oct 23, 2007 8.795 8.856 8.480 8.637 769,756 -0.13(-1.50%)
Oct 22, 2007 8.856 8.935 8.690 8.769 479,000 -0.22(-2.44%)
Oct 19, 2007 9.145 9.145 8.918 8.988 623,294 -0.21(-2.29%)
Oct 18, 2007 9.110 9.198 8.961 9.198 704,687 +0.05(+0.57%)
Oct 17, 2007 9.286 9.286 8.935 9.145 224,089 -0.05(-0.57%)
Oct 16, 2007 9.303 9.329 9.172 9.198 197,376 -0.15(-1.59%)
Oct 15, 2007 9.461 9.461 9.277 9.347 249,774 -0.12(-1.30%)
Oct 12, 2007 9.417 9.513 9.391 9.469 517,356 +0.03(+0.28%)
Oct 11, 2007 9.776 9.776 9.391 9.443 452,972 -0.31(-3.14%)
Oct 10, 2007 9.794 9.829 9.653 9.750 308,564 -0.09(-0.89%)
Oct 09, 2007 9.732 9.855 9.618 9.837 198,403 +0.10(+0.99%)
Oct 08, 2007 9.680 9.794 9.680 9.741 521,466 +0.06(+0.63%)
Oct 05, 2007 9.680 9.767 9.566 9.680 437,789 +0.10(+1.01%)
Oct 04, 2007 9.601 9.636 9.522 9.583 310,163 +0.00(+0.00%)
Oct 03, 2007 9.513 9.618 9.469 9.583 403,657 +0.04(+0.37%)
Oct 02, 2007 9.715 9.723 9.461 9.548 663,020 -0.18(-1.80%)
Oct 01, 2007 9.408 9.837 9.408 9.723 408,565 +0.39(+4.23%)
Sep 28, 2007 9.461 9.522 9.172 9.329 464,502 -0.17(-1.75%)
Sep 27, 2007 9.399 9.496 9.303 9.496 385,392 +0.12(+1.31%)
Sep 26, 2007 9.391 9.583 9.277 9.373 294,751 +0.06(+0.66%)
Sep 25, 2007 9.452 9.452 9.172 9.312 254,683 -0.14(-1.48%)
Sep 24, 2007 9.601 9.653 9.452 9.452 388,131 -0.13(-1.37%)
Sep 21, 2007 9.487 9.623 9.487 9.583 582,426 +0.10(+1.02%)
Sep 20, 2007 9.461 9.557 9.340 9.487 503,772 +0.03(+0.28%)
Sep 19, 2007 9.215 9.723 9.172 9.461 665,189 +0.35(+3.85%)
Sep 18, 2007 8.804 9.128 8.629 9.110 305,596 +0.31(+3.48%)
Sep 17, 2007 8.812 8.979 8.707 8.804 822,953 -0.02(-0.20%)
Sep 14, 2007 8.769 8.848 8.690 8.821 256,281 +0.05(+0.60%)
Sep 13, 2007 8.856 8.891 8.716 8.769 293,952 -0.04(-0.40%)
Sep 12, 2007 8.900 8.944 8.690 8.804 297,035 -0.10(-1.08%)
Sep 11, 2007 8.786 8.944 8.795 8.900 796,697 +0.11(+1.30%)
Sep 10, 2007 8.786 8.856 8.602 8.786 389,045 +0.04(+0.40%)
Sep 07, 2007 8.830 8.865 8.699 8.751 335,848 -0.18(-2.06%)
Sep 06, 2007 8.935 9.005 8.883 8.935 240,870 +0.00(+0.00%)
Sep 05, 2007 8.918 9.036 8.856 8.935 258,678 -0.03(-0.29%)
Sep 04, 2007 8.944 9.110 8.883 8.961 621,011 +0.02(+0.20%)
Aug 31, 2007 9.075 9.180 8.883 8.944 404,912 -0.04(-0.39%)
Aug 30, 2007 8.891 9.040 8.786 8.979 1,042,134 -0.03(-0.29%)
Aug 29, 2007 8.979 9.067 8.909 9.005 747,838 +0.11(+1.28%)
Aug 28, 2007 9.137 9.154 8.865 8.891 387,332 -0.34(-3.70%)
Aug 27, 2007 9.364 9.408 9.215 9.233 571,809 -0.18(-1.95%)
Aug 24, 2007 9.408 9.505 9.303 9.417 411,533 -0.01(-0.09%)
Aug 23, 2007 9.505 9.671 9.259 9.426 1,964,175 +0.00(+0.00%)
Aug 22, 2007 9.531 9.680 9.338 9.426 1,646,364 -0.05(-0.55%)
Aug 21, 2007 9.557 9.741 9.461 9.478 411,533 -0.16(-1.64%)
Aug 20, 2007 9.846 9.881 9.513 9.636 451,945 -0.21(-2.14%)
Aug 17, 2007 10.09 10.09 9.636 9.846 606,056 +0.14(+1.44%)
Aug 16, 2007 9.303 9.723 8.944 9.706 873,867 +0.40(+4.33%)
Aug 15, 2007 9.364 9.636 9.303 9.303 534,023 -0.08(-0.84%)
Aug 14, 2007 9.601 9.636 9.347 9.382 338,702 -0.23(-2.37%)
Aug 13, 2007 10.18 10.21 9.399 9.610 1,060,513 -0.57(-5.59%)
Aug 10, 2007 10.59 10.93 9.785 10.18 1,575,244 -0.43(-4.05%)
Aug 09, 2007 9.811 10.73 9.811 10.61 3,046,150 +0.62(+6.23%)
Aug 08, 2007 9.767 10.42 9.505 9.986 2,150,250 +0.34(+3.54%)
Aug 07, 2007 9.224 9.802 9.093 9.645 807,314 +0.42(+4.56%)
Aug 06, 2007 8.900 9.382 8.637 9.224 900,808 +0.30(+3.34%)
Aug 03, 2007 8.935 9.382 8.865 8.926 907,886 -0.46(-4.86%)
Aug 02, 2007 8.839 9.969 8.331 9.382 3,270,011 -0.61(-6.14%)
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.