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 31, 2012 10.37 10.54 10.27 10.34 478,820 +0.03(+0.26%)
Aug 30, 2012 10.32 10.35 10.25 10.31 366,896 -0.04(-0.43%)
Aug 29, 2012 10.36 10.39 10.28 10.36 299,710 +0.05(+0.52%)
Aug 27, 2012 10.38 10.43 10.27 10.30 245,441 -0.04(-0.43%)
Aug 24, 2012 10.29 10.47 10.28 10.35 400,883 +0.02(+0.17%)
Aug 23, 2012 10.42 10.43 10.26 10.33 342,783 -0.13(-1.28%)
Aug 22, 2012 10.50 10.55 10.44 10.46 940,608 -0.04(-0.43%)
Aug 21, 2012 10.51 10.57 10.46 10.51 695,199 +0.04(+0.43%)
Aug 20, 2012 10.29 10.50 10.29 10.46 653,535 +0.17(+1.65%)
Aug 17, 2012 10.24 10.37 10.24 10.29 404,967 +0.05(+0.52%)
Aug 16, 2012 10.15 10.25 10.09 10.24 535,763 +0.06(+0.62%)
Aug 15, 2012 10.15 10.20 10.14 10.18 278,732 +0.02(+0.18%)
Aug 14, 2012 10.13 10.28 10.11 10.16 362,339 +0.05(+0.53%)
Aug 13, 2012 10.02 10.11 10.01 10.10 390,874 +0.08(+0.80%)
Aug 10, 2012 10.10 10.10 9.980 10.02 438,137 -0.08(-0.80%)
Aug 09, 2012 10.04 10.17 10.04 10.10 445,761 +0.04(+0.35%)
Aug 08, 2012 9.998 10.09 9.989 10.07 333,138 +0.04(+0.36%)
Aug 07, 2012 10.05 10.11 9.989 10.03 442,994 +0.02(+0.18%)
Aug 06, 2012 9.989 10.17 9.980 10.02 381,781 +0.01(+0.09%)
Aug 03, 2012 9.980 10.19 9.810 10.01 605,903 -0.09(-0.89%)
Aug 02, 2012 9.971 10.17 9.953 10.10 629,467 +0.06(+0.62%)
Aug 01, 2012 10.47 10.47 10.02 10.03 527,905 -0.40(-3.86%)
Jul 31, 2012 10.34 10.50 10.31 10.44 510,473 +0.08(+0.78%)
Jul 30, 2012 10.20 10.55 10.20 10.36 757,215 +0.20(+1.94%)
Jul 27, 2012 9.908 10.19 9.828 10.16 491,974 +0.30(+3.09%)
Jul 26, 2012 9.738 9.855 9.702 9.855 794,193 +0.21(+2.23%)
Jul 25, 2012 9.658 9.685 9.497 9.640 442,683 +0.05(+0.56%)
Jul 24, 2012 9.685 9.685 9.524 9.586 697,178 -0.05(-0.56%)
Jul 23, 2012 9.667 9.694 9.524 9.640 410,141 -0.17(-1.73%)
Jul 20, 2012 10.11 10.12 9.801 9.810 252,614 -0.37(-3.60%)
Jul 19, 2012 10.28 10.33 10.15 10.18 531,736 -0.04(-0.44%)
Jul 18, 2012 10.20 10.31 10.19 10.22 376,113 -0.03(-0.26%)
Jul 17, 2012 10.15 10.25 9.998 10.25 533,878 +0.17(+1.69%)
Jul 16, 2012 10.10 10.14 10.02 10.08 246,620 -0.07(-0.71%)
Jul 13, 2012 9.998 10.15 9.980 10.15 363,851 +0.17(+1.70%)
Jul 12, 2012 9.962 10.02 9.765 9.980 369,390 -0.04(-0.45%)
Jul 11, 2012 9.962 10.06 9.944 10.02 363,485 +0.07(+0.72%)
Jul 10, 2012 10.16 10.16 9.899 9.953 324,639 -0.13(-1.24%)
Jul 09, 2012 10.02 10.08 9.971 10.08 401,314 +0.04(+0.45%)
Jul 06, 2012 9.890 10.05 9.881 10.03 479,695 +0.10(+0.99%)
Jul 05, 2012 10.15 10.21 9.908 9.935 410,084 -0.22(-2.20%)
Jul 03, 2012 9.953 10.18 9.935 10.16 991,341 +0.17(+1.70%)
Jul 02, 2012 9.881 10.02 9.783 9.989 1,093,162 +0.14(+1.45%)
Jun 29, 2012 9.738 9.864 9.658 9.846 664,433 +0.28(+2.90%)
Jun 28, 2012 9.372 9.577 9.215 9.568 629,498 +0.07(+0.75%)
Jun 27, 2012 9.443 9.506 9.246 9.497 676,572 +0.09(+0.95%)
Jun 26, 2012 9.488 9.506 9.264 9.407 843,722 -0.04(-0.47%)
Jun 25, 2012 9.524 9.524 9.390 9.452 519,686 -0.18(-1.86%)
Jun 22, 2012 9.613 9.649 9.564 9.631 585,003 +0.05(+0.56%)
Jun 21, 2012 9.890 9.926 9.515 9.577 678,665 -0.32(-3.25%)
Jun 20, 2012 9.711 10.06 9.694 9.899 1,244,444 +0.21(+2.22%)
Jun 19, 2012 9.443 9.685 9.390 9.685 1,193,972 +0.29(+3.04%)
Jun 18, 2012 9.363 9.479 9.345 9.398 635,188 -0.02(-0.19%)
Jun 15, 2012 9.506 9.524 9.318 9.416 746,739 -0.08(-0.85%)
Jun 14, 2012 9.246 9.524 9.237 9.497 560,633 +0.23(+2.51%)
Jun 13, 2012 9.318 9.434 9.211 9.264 501,021 -0.07(-0.77%)
Jun 12, 2012 9.300 9.452 9.255 9.336 418,896 +0.05(+0.58%)
Jun 11, 2012 9.568 9.604 9.282 9.282 443,926 -0.20(-2.08%)
Jun 08, 2012 9.372 9.586 9.309 9.479 323,831 +0.07(+0.76%)
Jun 07, 2012 9.479 9.604 9.407 9.407 639,449 +0.05(+0.57%)
Jun 06, 2012 9.264 9.381 9.148 9.354 613,876 +0.19(+2.05%)
Jun 05, 2012 9.005 9.211 9.005 9.166 417,571 +0.10(+1.08%)
Jun 04, 2012 9.050 9.117 8.987 9.068 566,524 +0.08(+0.90%)
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.