Skip to main content

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.456 6.562 6.562 6.562 632,878 +0.08(+1.22%)
Dec 30, 2009 6.518 6.580 6.386 6.483 365,660 -0.05(-0.81%)
Dec 29, 2009 6.456 6.562 6.395 6.536 162,021 +0.12(+1.93%)
Dec 28, 2009 6.509 6.509 6.315 6.412 349,439 +0.04(+0.55%)
Dec 24, 2009 6.395 6.403 6.324 6.377 102,188 +0.04(+0.56%)
Dec 23, 2009 6.253 6.403 6.174 6.342 524,606 +0.16(+2.57%)
Dec 22, 2009 6.183 6.236 6.148 6.183 461,138 -0.01(-0.14%)
Dec 21, 2009 6.297 6.403 6.156 6.192 980,324 -0.08(-1.27%)
Dec 18, 2009 6.606 6.641 6.236 6.271 1,226,751 -0.31(-4.69%)
Dec 17, 2009 6.800 6.851 6.571 6.580 690,032 -0.29(-4.24%)
Dec 16, 2009 6.906 7.021 6.791 6.871 434,411 +0.05(+0.78%)
Dec 15, 2009 7.232 7.232 6.774 6.818 596,176 -0.41(-5.73%)
Dec 14, 2009 7.268 7.409 7.197 7.232 456,952 +0.40(+5.81%)
Dec 11, 2009 6.897 6.968 6.818 6.836 237,297 -0.04(-0.64%)
Dec 10, 2009 6.827 6.994 6.791 6.880 576,798 +0.10(+1.43%)
Dec 09, 2009 6.809 6.871 6.668 6.783 251,769 -0.03(-0.39%)
Dec 08, 2009 6.906 6.915 6.721 6.809 275,819 -0.06(-0.90%)
Dec 07, 2009 6.880 6.959 6.827 6.871 267,912 -0.01(-0.13%)
Dec 04, 2009 6.888 6.994 6.739 6.880 445,707 +0.19(+2.77%)
Dec 03, 2009 6.950 7.109 6.686 6.694 734,489 -0.11(-1.68%)
Dec 02, 2009 6.765 6.985 6.703 6.809 413,840 +0.02(+0.26%)
Dec 01, 2009 6.562 6.836 6.474 6.791 512,718 +0.34(+5.19%)
Nov 30, 2009 6.306 6.500 6.183 6.456 592,274 +0.11(+1.81%)
Nov 27, 2009 6.395 6.571 6.342 6.342 154,753 -0.35(-5.27%)
Nov 25, 2009 6.633 6.783 6.562 6.694 286,475 +0.23(+3.55%)
Nov 24, 2009 6.527 6.703 6.447 6.465 396,864 -0.15(-2.27%)
Nov 23, 2009 6.633 6.703 6.527 6.615 252,084 +0.11(+1.76%)
Nov 20, 2009 6.439 6.562 6.421 6.500 204,009 +0.04(+0.68%)
Nov 19, 2009 6.589 6.686 6.412 6.456 328,874 -0.19(-2.79%)
Nov 18, 2009 6.633 6.677 6.536 6.641 147,937 -0.01(-0.13%)
Nov 17, 2009 6.562 6.659 6.430 6.650 310,510 +0.04(+0.53%)
Nov 16, 2009 6.342 6.615 6.342 6.615 329,373 +0.33(+5.19%)
Nov 13, 2009 6.341 6.456 6.165 6.289 338,586 +0.00(+0.00%)
Nov 12, 2009 6.562 6.589 6.262 6.289 379,982 -0.28(-4.30%)
Nov 11, 2009 6.412 6.756 6.386 6.571 533,139 +0.25(+3.91%)
Nov 10, 2009 5.856 6.350 5.821 6.324 618,342 +0.48(+8.14%)
Nov 09, 2009 5.980 6.051 5.707 5.848 447,854 -0.04(-0.75%)
Nov 06, 2009 5.883 6.042 5.671 5.892 501,139 -0.11(-1.91%)
Nov 05, 2009 5.848 6.165 5.733 6.006 551,590 +0.26(+4.45%)
Nov 04, 2009 6.112 6.148 5.733 5.751 532,361 -0.34(-5.51%)
Nov 03, 2009 5.759 6.086 5.715 6.086 589,420 +0.30(+5.18%)
Nov 02, 2009 5.821 5.971 5.583 5.786 407,716 -0.01(-0.15%)
Oct 30, 2009 5.980 6.033 5.671 5.795 665,940 -0.27(-4.51%)
Oct 29, 2009 6.024 6.130 5.865 6.068 419,394 +0.11(+1.78%)
Oct 28, 2009 6.218 6.245 5.927 5.962 351,952 -0.25(-3.98%)
Oct 27, 2009 6.280 6.430 6.174 6.209 398,727 -0.06(-0.98%)
Oct 26, 2009 6.641 6.761 6.253 6.271 563,992 -0.34(-5.20%)
Oct 23, 2009 6.624 6.668 6.544 6.615 341,314 -0.07(-1.06%)
Oct 22, 2009 6.765 6.818 6.509 6.686 572,856 -0.11(-1.69%)
Oct 21, 2009 6.747 6.941 6.747 6.800 589,958 +0.01(+0.13%)
Oct 20, 2009 6.853 6.905 6.747 6.791 573,540 -0.26(-3.75%)
Oct 19, 2009 6.853 7.118 6.836 7.056 734,398 +0.22(+3.23%)
Oct 16, 2009 6.836 7.224 6.650 6.836 1,584,828 +0.52(+8.24%)
Oct 15, 2009 6.059 6.368 6.006 6.315 1,060,130 +0.18(+2.87%)
Oct 14, 2009 6.059 6.174 5.936 6.139 898,085 +0.19(+3.26%)
Oct 13, 2009 6.015 6.024 5.821 5.945 268,091 -0.07(-1.17%)
Oct 12, 2009 6.058 6.200 5.989 6.015 191,211 -0.06(-1.02%)
Oct 09, 2009 5.962 6.077 5.856 6.077 208,111 +0.13(+2.23%)
Oct 08, 2009 6.068 6.209 5.901 5.945 721,699 -0.06(-1.03%)
Oct 07, 2009 5.918 6.121 5.874 6.006 399,432 +0.04(+0.59%)
Oct 06, 2009 5.821 6.015 5.742 5.971 320,556 +0.20(+3.52%)
Oct 05, 2009 5.715 5.945 5.680 5.768 769,412 +0.07(+1.24%)
Oct 02, 2009 5.565 5.742 5.380 5.698 392,423 +0.01(+0.16%)
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.