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

American Equity Investment Life (NY: AEL )

56.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2008 5.869 6.246 5.790 6.132 580,623 +0.30(+5.11%)
Dec 30, 2008 5.484 5.843 5.396 5.834 411,005 +0.46(+8.47%)
Dec 29, 2008 5.922 5.922 5.335 5.379 746,644 -0.53(-9.04%)
Dec 26, 2008 5.817 5.913 5.510 5.913 158,765 +0.18(+3.21%)
Dec 24, 2008 5.869 5.869 5.694 5.729 105,414 -0.11(-1.80%)
Dec 23, 2008 6.062 6.465 5.703 5.834 672,501 -0.18(-2.92%)
Dec 22, 2008 5.641 6.255 5.624 6.009 1,211,550 +0.37(+6.52%)
Dec 19, 2008 5.335 5.676 5.256 5.641 1,022,367 +0.40(+7.69%)
Dec 18, 2008 5.116 5.563 5.037 5.238 1,078,230 +0.15(+2.93%)
Dec 17, 2008 4.958 5.177 4.800 5.090 1,052,144 +0.06(+1.22%)
Dec 16, 2008 4.958 5.186 4.871 5.028 765,778 +0.22(+4.55%)
Dec 15, 2008 5.125 5.151 4.652 4.809 317,755 -0.26(-5.18%)
Dec 12, 2008 4.774 5.107 4.643 5.072 553,278 +0.27(+5.66%)
Dec 11, 2008 6.114 6.167 4.800 4.800 1,103,562 -1.50(-23.78%)
Dec 10, 2008 6.071 6.517 5.930 6.298 487,790 +0.28(+4.66%)
Dec 09, 2008 5.922 6.561 5.807 6.018 608,692 -0.02(-0.29%)
Dec 08, 2008 5.957 6.123 5.711 6.036 397,411 +0.26(+4.55%)
Dec 05, 2008 5.256 5.782 5.072 5.773 464,255 +0.43(+8.03%)
Dec 04, 2008 5.177 5.658 5.090 5.344 549,136 +0.04(+0.83%)
Dec 03, 2008 4.949 5.405 4.739 5.300 607,287 +0.25(+4.85%)
Dec 02, 2008 4.538 5.054 4.468 5.054 487,155 +0.43(+9.28%)
Dec 01, 2008 5.247 5.457 4.590 4.625 680,614 -0.82(-15.11%)
Nov 28, 2008 5.090 5.475 5.072 5.449 273,503 +0.29(+5.60%)
Nov 26, 2008 4.835 5.405 4.616 5.160 639,625 +0.37(+7.68%)
Nov 25, 2008 4.231 4.792 3.924 4.792 1,119,712 +0.60(+14.20%)
Nov 24, 2008 4.266 4.292 3.907 4.196 698,176 +0.17(+4.13%)
Nov 21, 2008 3.732 4.038 3.408 4.030 837,108 +0.38(+10.31%)
Nov 20, 2008 3.802 3.863 3.592 3.653 924,979 -0.16(-4.14%)
Nov 19, 2008 3.942 4.143 3.811 3.811 631,252 -0.19(-4.81%)
Nov 18, 2008 3.968 4.354 3.854 4.003 572,360 +0.05(+1.33%)
Nov 17, 2008 3.811 4.196 3.811 3.951 735,794 +0.11(+2.73%)
Nov 14, 2008 4.468 4.485 3.846 3.846 881,721 -0.56(-12.72%)
Nov 13, 2008 4.354 4.494 3.784 4.406 990,280 +0.12(+2.86%)
Nov 12, 2008 4.616 4.616 4.284 4.284 451,500 -0.44(-9.28%)
Nov 11, 2008 4.704 4.941 4.546 4.722 575,732 -0.05(-1.10%)
Nov 10, 2008 4.774 4.888 4.380 4.774 405,040 +0.09(+1.87%)
Nov 07, 2008 4.564 4.818 4.476 4.687 666,131 +0.17(+3.68%)
Nov 06, 2008 3.968 5.808 3.951 4.520 1,409,680 +0.88(+24.04%)
Nov 05, 2008 4.240 4.240 3.600 3.644 414,881 -0.49(-11.86%)
Nov 04, 2008 4.161 4.240 4.003 4.135 392,075 +0.06(+1.51%)
Nov 03, 2008 3.924 4.327 3.854 4.073 403,476 +0.11(+2.88%)
Oct 31, 2008 3.819 4.030 3.758 3.959 456,371 +0.09(+2.26%)
Oct 30, 2008 3.644 3.872 3.600 3.872 285,908 +0.23(+6.25%)
Oct 29, 2008 3.539 3.854 3.539 3.644 357,582 +0.10(+2.72%)
Oct 28, 2008 3.592 3.600 3.197 3.548 425,061 +0.10(+2.79%)
Oct 27, 2008 3.635 3.723 3.416 3.451 456,508 -0.27(-7.29%)
Oct 24, 2008 3.574 4.135 3.548 3.723 680,177 -0.12(-3.19%)
Oct 23, 2008 3.846 3.968 3.548 3.846 782,296 +0.04(+0.92%)
Oct 22, 2008 3.968 3.995 3.740 3.811 403,285 -0.27(-6.65%)
Oct 21, 2008 4.240 4.240 3.977 4.082 403,440 -0.15(-3.52%)
Oct 20, 2008 4.205 4.319 4.021 4.231 369,147 +0.13(+3.21%)
Oct 17, 2008 4.380 4.494 4.100 4.100 612,070 -0.46(-10.00%)
Oct 16, 2008 4.187 4.599 3.828 4.555 594,350 +0.32(+7.66%)
Oct 15, 2008 4.748 4.818 4.231 4.231 486,885 -0.69(-14.06%)
Oct 14, 2008 5.422 5.598 4.827 4.923 550,736 -0.16(-3.10%)
Oct 13, 2008 4.765 5.221 4.529 5.081 690,830 +0.72(+16.47%)
Oct 10, 2008 3.723 4.441 3.513 4.362 846,525 +0.20(+4.84%)
Oct 09, 2008 6.325 6.544 3.592 4.161 955,291 -2.41(-36.67%)
Oct 08, 2008 6.211 6.789 6.132 6.570 708,454 +0.06(+0.94%)
Oct 07, 2008 6.421 6.789 6.184 6.509 497,158 +0.11(+1.78%)
Oct 06, 2008 5.256 6.395 5.081 6.395 892,723 +0.97(+17.93%)
Oct 03, 2008 4.914 5.747 4.012 5.422 539,382 +0.05(+0.98%)
Oct 02, 2008 5.256 5.571 5.230 5.370 941,550 +0.10(+1.83%)
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.