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 (%)
Aug 29, 2008 9.310 9.310 9.150 9.190 205,490 -0.12(-1.29%)
Aug 28, 2008 9.110 9.310 9.090 9.310 258,696 +0.24(+2.65%)
Aug 27, 2008 8.680 9.090 8.660 9.070 295,290 +0.37(+4.25%)
Aug 26, 2008 8.680 8.840 8.550 8.700 249,302 -0.01(-0.11%)
Aug 25, 2008 8.840 8.840 8.530 8.710 354,845 -0.19(-2.13%)
Aug 22, 2008 8.860 9.080 8.640 8.900 406,190 +0.11(+1.25%)
Aug 21, 2008 8.990 9.030 8.770 8.790 255,393 -0.28(-3.09%)
Aug 20, 2008 9.020 9.150 8.810 9.070 463,079 +0.09(+1.00%)
Aug 19, 2008 9.250 9.250 8.810 8.980 388,894 -0.31(-3.34%)
Aug 18, 2008 9.450 9.550 9.200 9.290 520,275 -0.16(-1.69%)
Aug 15, 2008 9.430 9.640 9.340 9.450 0 +0.11(+1.18%)
Aug 14, 2008 8.950 9.510 8.930 9.340 550,123 +0.33(+3.66%)
Aug 13, 2008 8.810 9.220 8.710 9.010 610,645 +0.20(+2.27%)
Aug 12, 2008 8.790 9.200 8.720 8.810 780,561 -0.05(-0.56%)
Aug 11, 2008 8.520 9.020 8.460 8.860 699,403 +0.26(+3.02%)
Aug 08, 2008 8.530 8.660 8.470 8.600 843,544 +0.04(+0.47%)
Aug 07, 2008 8.650 8.700 8.410 8.560 510,258 -0.19(-2.17%)
Aug 06, 2008 8.790 8.790 8.670 8.750 850,675 -0.15(-1.69%)
Aug 05, 2008 9.060 9.123 8.800 8.900 505,398 -0.04(-0.45%)
Aug 04, 2008 8.810 9.010 8.660 8.940 691,507 +0.13(+1.48%)
Aug 01, 2008 8.780 8.930 8.450 8.810 549,608 +0.07(+0.80%)
Jul 31, 2008 7.930 8.890 7.930 8.740 419,446 +0.02(+0.23%)
Jul 30, 2008 8.980 9.120 8.490 8.720 529,842 -0.22(-2.46%)
Jul 29, 2008 8.940 8.940 8.580 8.940 484,656 +0.36(+4.20%)
Jul 28, 2008 8.850 9.090 8.510 8.580 341,940 -0.40(-4.45%)
Jul 25, 2008 9.260 9.260 8.840 8.980 504,893 -0.02(-0.22%)
Jul 24, 2008 9.500 9.590 8.960 9.000 542,344 -0.47(-4.96%)
Jul 23, 2008 8.930 9.550 8.920 9.470 446,896 +0.45(+4.99%)
Jul 22, 2008 8.470 9.030 8.160 9.020 349,831 +0.52(+6.12%)
Jul 21, 2008 8.300 8.600 8.290 8.500 298,812 +0.03(+0.35%)
Jul 18, 2008 8.630 8.670 8.260 8.470 464,536 -0.17(-1.97%)
Jul 17, 2008 8.400 8.790 8.320 8.640 442,950 +0.26(+3.10%)
Jul 16, 2008 7.700 8.390 7.700 8.380 306,175 +0.51(+6.48%)
Jul 15, 2008 7.730 8.160 7.600 7.870 378,609 +0.04(+0.51%)
Jul 14, 2008 7.850 7.960 7.680 7.830 434,766 -0.07(-0.89%)
Jul 11, 2008 8.140 8.290 7.890 7.900 649,038 -0.43(-5.16%)
Jul 10, 2008 8.070 8.540 8.010 8.330 360,866 +0.27(+3.35%)
Jul 09, 2008 8.440 8.510 8.050 8.060 290,122 -0.43(-5.06%)
Jul 08, 2008 7.850 8.500 7.790 8.490 485,081 +0.62(+7.88%)
Jul 07, 2008 8.240 8.240 7.870 7.870 513,598 -0.29(-3.55%)
Jul 04, 2008 8.250 8.250 8.012 8.160 273,903 +0.00(+0.00%)
Jul 03, 2008 8.250 8.250 8.012 8.160 273,903 +0.02(+0.25%)
Jul 02, 2008 7.950 8.250 7.950 8.140 591,800 -0.12(-1.45%)
Jul 01, 2008 8.050 8.390 7.880 8.260 1,012,791 +0.11(+1.35%)
Jun 30, 2008 7.990 8.270 7.860 8.150 1,091,465 +0.00(+0.00%)
Jun 27, 2008 8.010 8.240 7.610 8.150 1,618,759 +0.14(+1.75%)
Jun 26, 2008 9.700 9.740 7.900 8.010 2,405,232 -2.57(-24.29%)
Jun 25, 2008 10.84 11.11 10.47 10.58 1,063,400 -0.27(-2.49%)
Jun 24, 2008 11.40 11.40 10.85 10.85 621,829 -0.68(-5.90%)
Jun 23, 2008 11.52 11.63 11.40 11.53 388,963 +0.10(+0.87%)
Jun 20, 2008 11.47 11.52 11.31 11.43 538,729 -0.12(-1.04%)
Jun 19, 2008 11.52 11.62 11.36 11.55 212,877 +0.02(+0.17%)
Jun 18, 2008 11.31 11.57 11.27 11.53 453,989 +0.19(+1.68%)
Jun 17, 2008 11.59 11.60 11.33 11.34 299,346 -0.26(-2.24%)
Jun 16, 2008 11.25 11.63 11.18 11.60 357,124 +0.31(+2.75%)
Jun 13, 2008 11.25 11.37 11.12 11.29 254,045 +0.16(+1.44%)
Jun 12, 2008 11.01 11.14 10.95 11.13 3,005,012 +0.28(+2.58%)
Jun 11, 2008 10.89 11.01 10.78 10.85 562,619 -0.08(-0.73%)
Jun 10, 2008 10.98 11.06 10.60 10.93 789,129 +0.12(+1.11%)
Jun 09, 2008 10.80 10.88 10.71 10.81 284,526 +0.04(+0.37%)
Jun 06, 2008 10.75 10.92 10.70 10.77 416,049 -0.07(-0.65%)
Jun 05, 2008 10.60 10.85 10.56 10.84 219,322 +0.25(+2.36%)
Jun 04, 2008 10.54 10.68 10.48 10.59 229,232 -0.03(-0.28%)
Jun 03, 2008 10.65 10.69 10.53 10.62 280,337 -0.03(-0.28%)
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.