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

American Equity Investment Life (NY: AEL )

N/A UNCHANGED
Last 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 (%)
Oct 31, 2011 10.88 11.10 10.74 10.84 404,113 -0.25(-2.25%)
Oct 28, 2011 11.36 11.50 11.06 11.09 1,291,627 -0.31(-2.72%)
Oct 27, 2011 11.32 11.51 11.11 11.40 1,537,851 +0.48(+4.40%)
Oct 26, 2011 10.56 11.01 10.46 10.92 722,235 +0.57(+5.51%)
Oct 25, 2011 10.57 10.59 10.31 10.35 616,245 -0.35(-3.27%)
Oct 24, 2011 10.48 10.77 10.48 10.70 660,377 +0.23(+2.20%)
Oct 21, 2011 10.48 10.56 10.23 10.47 666,980 +0.18(+1.75%)
Oct 20, 2011 10.13 10.32 9.960 10.29 851,837 +0.24(+2.39%)
Oct 19, 2011 10.03 10.19 9.950 10.05 1,043,547 +0.00(+0.00%)
Oct 18, 2011 9.650 10.18 9.480 10.05 1,007,457 +0.42(+4.36%)
Oct 17, 2011 9.840 9.870 9.590 9.630 682,161 -0.26(-2.63%)
Oct 14, 2011 9.880 9.940 9.730 9.890 807,300 +0.16(+1.64%)
Oct 13, 2011 9.780 9.780 9.340 9.730 544,791 -0.13(-1.32%)
Oct 12, 2011 9.640 9.930 9.560 9.860 843,095 +0.30(+3.14%)
Oct 11, 2011 9.330 9.630 9.255 9.560 531,491 +0.14(+1.49%)
Oct 10, 2011 9.300 9.530 9.230 9.420 568,409 +0.31(+3.40%)
Oct 07, 2011 9.290 9.350 9.040 9.110 858,501 -0.15(-1.62%)
Oct 06, 2011 9.270 9.310 9.050 9.260 531,674 +0.24(+2.66%)
Oct 05, 2011 8.930 9.069 8.800 9.020 621,221 +0.05(+0.56%)
Oct 04, 2011 8.080 8.990 8.050 8.970 1,207,314 +0.80(+9.79%)
Oct 03, 2011 8.790 8.840 8.170 8.170 664,625 -0.58(-6.63%)
Sep 30, 2011 8.970 9.110 8.740 8.750 717,160 -0.37(-4.06%)
Sep 29, 2011 8.940 9.160 8.800 9.120 801,235 +0.45(+5.19%)
Sep 28, 2011 9.040 9.110 8.640 8.670 731,656 -0.39(-4.30%)
Sep 27, 2011 8.920 9.190 8.900 9.060 1,791,166 +0.35(+4.02%)
Sep 26, 2011 8.290 8.720 8.010 8.710 934,832 +0.49(+5.96%)
Sep 23, 2011 8.320 8.500 8.150 8.220 578,655 -0.10(-1.20%)
Sep 22, 2011 8.210 8.510 8.200 8.320 933,577 -0.16(-1.89%)
Sep 21, 2011 9.050 9.120 8.480 8.480 1,475,074 -0.48(-5.36%)
Sep 20, 2011 9.220 9.340 8.940 8.960 481,337 -0.17(-1.86%)
Sep 19, 2011 9.210 9.360 9.040 9.130 784,730 -0.29(-3.08%)
Sep 16, 2011 9.430 9.590 9.360 9.420 661,361 +0.06(+0.64%)
Sep 15, 2011 9.370 9.430 9.160 9.360 1,062,764 +0.11(+1.19%)
Sep 14, 2011 9.220 9.390 8.940 9.250 548,639 +0.14(+1.54%)
Sep 13, 2011 9.060 9.200 8.970 9.110 612,264 +0.05(+0.55%)
Sep 12, 2011 8.860 9.070 8.730 9.060 983,683 +0.02(+0.22%)
Sep 09, 2011 9.210 9.340 8.960 9.040 816,890 -0.31(-3.32%)
Sep 08, 2011 9.590 9.720 9.330 9.350 798,187 -0.32(-3.31%)
Sep 07, 2011 9.410 9.680 9.310 9.670 859,003 +0.44(+4.77%)
Sep 06, 2011 8.900 9.250 8.900 9.230 696,725 +0.01(+0.11%)
Sep 02, 2011 9.490 9.650 9.210 9.220 999,471 -0.50(-5.14%)
Sep 01, 2011 10.08 10.19 9.700 9.720 650,272 -0.38(-3.76%)
Aug 31, 2011 10.23 10.31 10.01 10.10 873,560 -0.05(-0.49%)
Aug 30, 2011 10.13 10.21 9.850 10.15 780,847 -0.06(-0.59%)
Aug 29, 2011 9.730 10.21 9.700 10.21 1,055,005 +0.63(+6.58%)
Aug 26, 2011 9.310 9.660 9.169 9.580 696,671 +0.20(+2.13%)
Aug 25, 2011 9.820 9.970 9.270 9.380 1,030,080 -0.33(-3.40%)
Aug 24, 2011 9.460 9.730 9.401 9.710 817,205 +0.21(+2.21%)
Aug 23, 2011 9.200 9.500 9.100 9.500 730,644 +0.32(+3.49%)
Aug 22, 2011 9.490 9.560 9.070 9.180 693,578 -0.06(-0.65%)
Aug 19, 2011 9.170 9.690 9.170 9.240 1,247,316 -0.17(-1.81%)
Aug 18, 2011 9.720 9.800 9.340 9.410 1,132,719 -0.66(-6.55%)
Aug 17, 2011 10.26 10.33 9.940 10.07 716,619 -0.11(-1.08%)
Aug 16, 2011 10.20 10.34 10.06 10.18 836,687 -0.15(-1.45%)
Aug 15, 2011 10.04 10.33 10.01 10.33 441,996 +0.45(+4.55%)
Aug 12, 2011 10.17 10.25 9.850 9.880 787,330 -0.17(-1.69%)
Aug 11, 2011 9.400 10.23 9.370 10.05 1,269,011 +0.73(+7.83%)
Aug 10, 2011 9.640 9.820 9.310 9.320 1,291,715 -0.64(-6.43%)
Aug 09, 2011 10.27 9.980 9.180 9.960 2,372,577 +0.46(+4.84%)
Aug 08, 2011 10.27 10.57 9.500 9.500 1,568,900 -1.05(-9.95%)
Aug 05, 2011 11.00 11.03 10.24 10.55 1,355,433 -0.34(-3.12%)
Aug 04, 2011 11.33 11.58 10.88 10.89 726,180 -0.70(-6.04%)
Aug 03, 2011 11.55 11.69 11.28 11.59 840,212 +0.06(+0.52%)
Aug 02, 2011 11.67 11.83 11.53 11.53 462,098 -0.23(-1.96%)
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.