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

American Equity Investment Life (NY: AEL )

56.11 -0.40 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 8.155 8.155 8.015 8.050 234,580 -0.11(-1.29%)
Aug 28, 2008 7.980 8.155 7.963 8.155 295,318 +0.21(+2.65%)
Aug 27, 2008 7.604 7.963 7.586 7.945 337,092 +0.32(+4.25%)
Aug 26, 2008 7.604 7.744 7.490 7.621 284,594 -0.01(-0.11%)
Aug 25, 2008 7.744 7.744 7.472 7.630 405,078 -0.17(-2.13%)
Aug 22, 2008 7.761 7.954 7.569 7.796 463,692 +0.10(+1.25%)
Aug 21, 2008 7.875 7.910 7.682 7.700 291,547 -0.25(-3.09%)
Aug 20, 2008 7.901 8.015 7.717 7.945 528,634 +0.08(+1.00%)
Aug 19, 2008 8.103 8.103 7.717 7.866 443,947 -0.27(-3.34%)
Aug 18, 2008 8.278 8.366 8.059 8.138 593,927 -0.14(-1.69%)
Aug 15, 2008 8.261 8.445 8.182 8.278 0 +0.10(+1.18%)
Aug 14, 2008 7.840 8.331 7.823 8.182 628,000 +0.29(+3.66%)
Aug 13, 2008 7.717 8.077 7.630 7.893 697,090 +0.18(+2.27%)
Aug 12, 2008 7.700 8.059 7.639 7.717 891,060 -0.04(-0.56%)
Aug 11, 2008 7.463 7.901 7.411 7.761 798,413 +0.23(+3.02%)
Aug 08, 2008 7.472 7.586 7.420 7.534 962,959 +0.04(+0.47%)
Aug 07, 2008 7.577 7.621 7.367 7.498 582,492 -0.17(-2.17%)
Aug 06, 2008 7.700 7.700 7.595 7.665 971,100 -0.13(-1.69%)
Aug 05, 2008 7.936 7.991 7.709 7.796 576,944 -0.04(-0.45%)
Aug 04, 2008 7.717 7.893 7.586 7.831 789,399 +0.11(+1.48%)
Aug 01, 2008 7.691 7.823 7.402 7.717 627,412 +0.06(+0.80%)
Jul 31, 2008 6.947 7.788 6.947 7.656 478,824 +0.02(+0.23%)
Jul 30, 2008 7.866 7.989 7.437 7.639 604,848 -0.19(-2.46%)
Jul 29, 2008 7.831 7.831 7.516 7.831 553,266 +0.32(+4.20%)
Jul 28, 2008 7.753 7.963 7.455 7.516 390,346 -0.35(-4.45%)
Jul 25, 2008 8.112 8.112 7.744 7.866 576,367 -0.02(-0.22%)
Jul 24, 2008 8.322 8.401 7.849 7.884 619,120 -0.41(-4.96%)
Jul 23, 2008 7.823 8.366 7.814 8.296 510,160 +0.39(+4.99%)
Jul 22, 2008 7.420 7.910 7.148 7.901 399,354 +0.46(+6.12%)
Jul 21, 2008 7.271 7.534 7.262 7.446 341,113 +0.03(+0.35%)
Jul 18, 2008 7.560 7.595 7.236 7.420 530,297 -0.15(-1.97%)
Jul 17, 2008 7.358 7.700 7.288 7.569 505,655 +0.23(+3.10%)
Jul 16, 2008 6.745 7.350 6.745 7.341 349,518 +0.45(+6.48%)
Jul 15, 2008 6.771 7.148 6.658 6.894 432,206 +0.04(+0.51%)
Jul 14, 2008 6.877 6.973 6.728 6.859 496,313 -0.06(-0.89%)
Jul 11, 2008 7.131 7.262 6.912 6.920 740,918 -0.38(-5.16%)
Jul 10, 2008 7.069 7.481 7.017 7.297 411,951 +0.24(+3.35%)
Jul 09, 2008 7.393 7.455 7.052 7.060 331,192 -0.38(-5.06%)
Jul 08, 2008 6.877 7.446 6.824 7.437 553,751 +0.54(+7.88%)
Jul 07, 2008 7.218 7.218 6.894 6.894 586,305 -0.25(-3.55%)
Jul 04, 2008 7.227 7.227 7.018 7.148 312,677 +0.00(+0.00%)
Jul 03, 2008 7.227 7.227 7.018 7.148 312,677 +0.02(+0.25%)
Jul 02, 2008 6.964 7.227 6.964 7.131 675,577 -0.11(-1.45%)
Jul 01, 2008 7.052 7.350 6.903 7.236 1,156,166 +0.10(+1.35%)
Jun 30, 2008 6.999 7.244 6.885 7.139 1,245,977 +0.00(+0.00%)
Jun 27, 2008 7.017 7.218 6.666 7.139 1,847,917 +0.12(+1.75%)
Jun 26, 2008 8.497 8.532 6.920 7.017 2,745,727 -2.25(-24.29%)
Jun 25, 2008 9.496 9.732 9.172 9.268 1,213,939 -0.24(-2.49%)
Jun 24, 2008 9.986 9.986 9.505 9.505 709,857 -0.60(-5.90%)
Jun 23, 2008 10.09 10.19 9.986 10.10 444,026 +0.09(+0.87%)
Jun 20, 2008 10.05 10.09 9.907 10.01 614,993 -0.11(-1.04%)
Jun 19, 2008 10.09 10.18 9.951 10.12 243,012 +0.02(+0.17%)
Jun 18, 2008 9.907 10.14 9.870 10.10 518,257 +0.17(+1.68%)
Jun 17, 2008 10.15 10.16 9.925 9.934 341,722 -0.23(-2.24%)
Jun 16, 2008 9.855 10.19 9.794 10.16 407,680 +0.27(+2.75%)
Jun 13, 2008 9.855 9.960 9.741 9.890 290,008 +0.14(+1.44%)
Jun 12, 2008 9.645 9.759 9.592 9.750 3,430,414 +0.25(+2.58%)
Jun 11, 2008 9.540 9.645 9.443 9.505 642,265 -0.07(-0.73%)
Jun 10, 2008 9.618 9.688 9.286 9.575 900,841 +0.11(+1.11%)
Jun 09, 2008 9.461 9.531 9.382 9.469 324,804 +0.04(+0.37%)
Jun 06, 2008 9.417 9.566 9.373 9.434 474,946 -0.06(-0.65%)
Jun 05, 2008 9.286 9.505 9.250 9.496 250,370 +0.22(+2.36%)
Jun 04, 2008 9.233 9.356 9.180 9.277 261,683 -0.03(-0.28%)
Jun 03, 2008 9.329 9.364 9.224 9.303 320,022 -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.