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 (%)
Jul 31, 2009 6.360 6.500 6.325 6.342 432,857 -0.07(-1.09%)
Jul 30, 2009 6.036 6.684 6.001 6.412 938,420 +0.45(+7.49%)
Jul 29, 2009 6.106 6.158 5.965 5.965 486,151 -0.19(-3.13%)
Jul 28, 2009 6.167 6.333 6.079 6.158 427,620 -0.04(-0.71%)
Jul 27, 2009 6.018 6.211 5.974 6.202 361,638 +0.18(+3.06%)
Jul 24, 2009 5.948 6.106 5.879 6.018 1,511 +0.03(+0.44%)
Jul 23, 2009 5.922 6.193 5.817 5.992 665,082 +0.04(+0.59%)
Jul 22, 2009 6.027 6.114 5.834 5.957 492,613 -0.13(-2.16%)
Jul 21, 2009 6.132 6.152 5.747 6.088 739,989 -0.04(-0.57%)
Jul 20, 2009 5.773 6.123 5.536 6.123 647,279 +0.24(+4.02%)
Jul 17, 2009 5.974 5.974 5.711 5.887 416,870 -0.07(-1.18%)
Jul 16, 2009 5.790 5.992 5.641 5.957 339,641 +0.14(+2.41%)
Jul 15, 2009 5.457 5.869 5.370 5.817 628,546 +0.47(+8.85%)
Jul 14, 2009 5.168 5.387 5.098 5.344 469,692 +0.16(+3.04%)
Jul 13, 2009 4.914 5.282 4.914 5.186 538,151 +0.36(+7.44%)
Jul 10, 2009 4.748 4.853 4.590 4.827 363,996 -0.01(-0.18%)
Jul 09, 2009 5.028 5.028 4.599 4.835 456,291 -0.18(-3.50%)
Jul 08, 2009 4.730 5.054 4.722 5.011 648,032 +0.26(+5.54%)
Jul 07, 2009 4.871 4.932 4.730 4.748 638,333 -0.11(-2.17%)
Jul 06, 2009 4.748 4.897 4.634 4.853 317,292 +0.09(+1.84%)
Jul 02, 2009 5.037 5.046 4.670 4.765 401,628 -0.40(-7.80%)
Jul 01, 2009 4.941 5.247 4.774 5.168 497,801 +0.28(+5.73%)
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%)
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.