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

American Equity Investment Life (NY: AEL )

56.47 +0.31 (+0.55%)
Official Closing 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 (%)
Jul 30, 2004 7.884 8.147 7.840 7.893 101,713 +0.01(+0.11%)
Jul 29, 2004 7.980 8.015 7.796 7.884 222,719 -0.05(-0.66%)
Jul 28, 2004 7.989 8.015 7.805 7.936 118,608 -0.05(-0.66%)
Jul 27, 2004 7.972 8.024 7.945 7.989 68,151 +0.01(+0.11%)
Jul 26, 2004 8.252 8.252 7.884 7.980 109,019 -0.21(-2.57%)
Jul 23, 2004 8.348 8.348 8.191 8.191 51,027 -0.12(-1.48%)
Jul 22, 2004 8.208 8.339 8.147 8.313 64,726 +0.07(+0.85%)
Jul 21, 2004 8.541 8.620 8.243 8.243 118,380 -0.21(-2.49%)
Jul 20, 2004 8.322 8.453 8.191 8.453 101,028 +0.22(+2.66%)
Jul 19, 2004 8.322 8.366 8.164 8.234 73,630 -0.09(-1.05%)
Jul 16, 2004 8.497 8.497 8.120 8.322 99,201 -0.09(-1.04%)
Jul 15, 2004 8.725 8.725 8.366 8.410 137,330 -0.32(-3.61%)
Jul 14, 2004 8.777 8.777 8.418 8.725 148,631 +0.00(+0.00%)
Jul 13, 2004 8.576 8.865 8.497 8.725 193,381 +0.21(+2.47%)
Jul 12, 2004 8.366 8.515 8.191 8.515 122,033 +0.20(+2.42%)
Jul 09, 2004 8.278 8.392 8.252 8.313 98,973 +0.08(+0.96%)
Jul 08, 2004 8.287 8.410 8.112 8.234 211,874 -0.18(-2.19%)
Jul 07, 2004 8.558 8.567 8.366 8.418 91,895 -0.06(-0.72%)
Jul 06, 2004 8.672 8.760 8.331 8.480 174,202 -0.11(-1.33%)
Jul 02, 2004 8.734 8.804 8.453 8.593 129,110 -0.10(-1.11%)
Jul 01, 2004 8.804 8.953 8.690 8.690 213,472 -0.03(-0.30%)
Jun 30, 2004 8.821 8.900 8.672 8.716 228,198 -0.02(-0.20%)
Jun 29, 2004 9.023 9.093 8.725 8.734 159,134 -0.23(-2.54%)
Jun 28, 2004 8.856 9.005 8.812 8.961 354,569 +0.25(+2.81%)
Jun 25, 2004 9.242 9.242 8.716 8.716 1,256,634 -0.53(-5.69%)
Jun 24, 2004 9.592 9.592 9.172 9.242 1,131,404 -0.54(-5.55%)
Jun 23, 2004 9.706 9.829 9.706 9.785 290,756 +0.09(+0.90%)
Jun 22, 2004 9.680 9.741 9.680 9.697 106,279 +0.04(+0.45%)
Jun 21, 2004 9.767 9.811 9.636 9.653 218,723 -0.16(-1.61%)
Jun 18, 2004 9.811 10.01 9.767 9.811 142,923 +0.03(+0.27%)
Jun 17, 2004 9.916 9.916 9.723 9.785 678,317 -0.04(-0.45%)
Jun 16, 2004 9.767 9.943 9.662 9.829 211,075 +0.11(+1.08%)
Jun 15, 2004 9.461 9.794 9.461 9.723 269,066 +0.18(+1.83%)
Jun 14, 2004 9.461 9.548 9.461 9.548 88,128 -0.08(-0.82%)
Jun 10, 2004 9.618 9.662 9.505 9.627 554,001 +0.02(+0.18%)
Jun 09, 2004 9.636 9.671 9.601 9.610 77,055 -0.03(-0.27%)
Jun 08, 2004 9.671 9.715 9.469 9.636 309,021 -0.04(-0.36%)
Jun 07, 2004 9.618 9.697 9.618 9.671 135,960 +0.05(+0.55%)
Jun 04, 2004 9.548 9.723 9.513 9.618 176,828 +0.03(+0.27%)
Jun 03, 2004 9.776 9.829 9.592 9.592 131,165 -0.15(-1.53%)
Jun 02, 2004 9.794 9.907 9.636 9.741 137,216 -0.01(-0.09%)
Jun 01, 2004 9.329 9.750 9.329 9.750 327,058 +0.45(+4.80%)
May 28, 2004 8.979 9.505 8.961 9.303 261,989 +0.41(+4.63%)
May 27, 2004 8.742 9.067 8.716 8.891 571,238 +0.18(+2.01%)
May 26, 2004 8.716 8.839 8.690 8.716 249,888 -0.04(-0.50%)
May 25, 2004 8.804 8.804 8.725 8.760 131,964 +0.00(+0.00%)
May 24, 2004 8.760 8.804 8.725 8.760 118,037 -0.09(-0.99%)
May 21, 2004 8.821 8.953 8.655 8.848 296,578 +0.04(+0.50%)
May 20, 2004 8.716 8.830 8.690 8.804 544,754 +0.13(+1.52%)
May 19, 2004 8.699 8.716 8.672 8.672 194,979 +0.00(+0.00%)
May 18, 2004 8.883 9.014 8.541 8.672 617,243 -0.23(-2.56%)
May 17, 2004 9.811 9.811 8.865 8.900 527,174 -0.91(-9.29%)
May 14, 2004 10.03 10.03 9.785 9.811 55,251 -0.18(-1.75%)
May 13, 2004 10.05 10.07 9.916 9.986 39,612 -0.04(-0.35%)
May 12, 2004 10.14 10.23 9.969 10.02 83,220 -0.11(-1.04%)
May 11, 2004 9.680 10.13 9.636 10.13 112,786 +0.49(+5.09%)
May 10, 2004 9.785 9.811 9.592 9.636 209,020 -0.24(-2.40%)
May 07, 2004 9.951 10.05 9.872 9.872 162,444 -0.08(-0.79%)
May 06, 2004 9.899 10.03 9.636 9.951 214,271 +0.10(+0.98%)
May 05, 2004 9.723 9.872 9.706 9.855 150,115 +0.14(+1.44%)
May 04, 2004 10.07 10.07 9.697 9.715 446,922 -0.36(-3.57%)
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.