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

American Equity Investment Life (NY: AEL )

56.31 +0.10 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 6.263 6.456 6.141 6.412 596,338 +0.11(+1.81%)
Nov 27, 2009 6.351 6.526 6.298 6.298 155,815 -0.35(-5.27%)
Nov 25, 2009 6.587 6.736 6.517 6.649 288,441 +0.23(+3.55%)
Nov 24, 2009 6.482 6.658 6.403 6.421 399,587 -0.15(-2.27%)
Nov 23, 2009 6.587 6.658 6.482 6.570 253,814 +0.11(+1.76%)
Nov 20, 2009 6.395 6.517 6.377 6.456 205,409 +0.04(+0.68%)
Nov 19, 2009 6.544 6.640 6.368 6.412 331,131 -0.18(-2.79%)
Nov 18, 2009 6.587 6.631 6.491 6.596 148,952 -0.01(-0.13%)
Nov 17, 2009 6.517 6.614 6.386 6.605 312,641 +0.04(+0.53%)
Nov 16, 2009 6.298 6.570 6.298 6.570 331,633 +0.32(+5.19%)
Nov 13, 2009 6.298 6.412 6.123 6.246 340,909 +0.00(+0.00%)
Nov 12, 2009 6.517 6.544 6.220 6.246 382,589 -0.28(-4.30%)
Nov 11, 2009 6.368 6.710 6.342 6.526 536,797 +0.25(+3.91%)
Nov 10, 2009 5.817 6.307 5.782 6.281 622,585 +0.47(+8.14%)
Nov 09, 2009 5.939 6.009 5.668 5.808 450,927 -0.04(-0.75%)
Nov 06, 2009 5.843 6.001 5.633 5.852 504,578 -0.11(-1.91%)
Nov 05, 2009 5.808 6.123 5.694 5.965 555,375 +0.25(+4.45%)
Nov 04, 2009 6.071 6.106 5.694 5.711 536,014 -0.33(-5.51%)
Nov 03, 2009 5.720 6.044 5.676 6.044 593,465 +0.30(+5.18%)
Nov 02, 2009 5.782 5.930 5.545 5.747 410,514 -0.01(-0.15%)
Oct 30, 2009 5.939 5.992 5.633 5.755 670,510 -0.27(-4.51%)
Oct 29, 2009 5.983 6.088 5.825 6.027 422,272 +0.11(+1.78%)
Oct 28, 2009 6.176 6.202 5.887 5.922 354,367 -0.25(-3.98%)
Oct 27, 2009 6.237 6.386 6.132 6.167 401,463 -0.06(-0.98%)
Oct 26, 2009 6.596 6.715 6.211 6.228 567,862 -0.34(-5.20%)
Oct 23, 2009 6.579 6.622 6.500 6.570 343,656 -0.07(-1.06%)
Oct 22, 2009 6.719 6.771 6.465 6.640 576,786 -0.11(-1.69%)
Oct 21, 2009 6.701 6.894 6.701 6.754 594,006 +0.01(+0.13%)
Oct 20, 2009 6.806 6.858 6.701 6.745 577,476 -0.26(-3.75%)
Oct 19, 2009 6.806 7.069 6.789 7.008 739,438 +0.22(+3.23%)
Oct 16, 2009 6.789 7.174 6.605 6.789 1,595,702 +0.52(+8.24%)
Oct 15, 2009 6.018 6.325 5.965 6.272 1,067,404 +0.18(+2.87%)
Oct 14, 2009 6.018 6.132 5.895 6.097 904,247 +0.19(+3.26%)
Oct 13, 2009 5.974 5.983 5.782 5.904 269,930 -0.07(-1.17%)
Oct 12, 2009 6.017 6.158 5.948 5.974 192,523 -0.06(-1.02%)
Oct 09, 2009 5.922 6.036 5.817 6.036 209,539 +0.13(+2.23%)
Oct 08, 2009 6.027 6.167 5.860 5.904 726,651 -0.06(-1.03%)
Oct 07, 2009 5.878 6.079 5.834 5.965 402,173 +0.04(+0.59%)
Oct 06, 2009 5.782 5.974 5.703 5.930 322,755 +0.20(+3.52%)
Oct 05, 2009 5.676 5.904 5.641 5.729 774,691 +0.07(+1.24%)
Oct 02, 2009 5.527 5.703 5.344 5.659 395,115 +0.01(+0.16%)
Oct 01, 2009 6.088 6.202 5.624 5.650 426,812 -0.50(-8.12%)
Sep 30, 2009 6.342 6.421 6.044 6.149 412,157 -0.17(-2.64%)
Sep 29, 2009 6.456 6.561 6.255 6.316 187,177 -0.22(-3.35%)
Sep 28, 2009 6.316 6.561 6.237 6.535 247,061 +0.28(+4.48%)
Sep 25, 2009 6.167 6.465 6.123 6.255 277,464 +0.04(+0.56%)
Sep 24, 2009 6.395 6.439 6.044 6.220 310,342 -0.11(-1.66%)
Sep 23, 2009 6.719 6.719 6.298 6.325 464,222 -0.38(-5.62%)
Sep 22, 2009 6.815 6.903 6.693 6.701 252,672 -0.07(-1.03%)
Sep 21, 2009 6.684 6.868 6.649 6.771 208,199 +0.03(+0.39%)
Sep 18, 2009 6.833 6.877 6.658 6.745 376,937 -0.05(-0.77%)
Sep 17, 2009 6.903 7.253 6.736 6.798 409,896 +0.03(+0.39%)
Sep 16, 2009 6.500 7.052 6.500 6.771 520,756 +0.36(+5.60%)
Sep 15, 2009 6.544 6.622 6.403 6.412 241,553 -0.17(-2.53%)
Sep 14, 2009 6.412 6.640 6.386 6.579 296,388 +0.11(+1.76%)
Sep 11, 2009 6.474 6.614 6.456 6.465 237,537 -0.02(-0.27%)
Sep 10, 2009 6.544 6.622 6.439 6.482 528,377 -0.10(-1.46%)
Sep 09, 2009 6.465 6.734 6.465 6.579 366,897 +0.10(+1.49%)
Sep 08, 2009 6.351 6.500 6.220 6.482 307,088 +0.13(+2.07%)
Sep 04, 2009 6.351 6.474 6.141 6.351 229,091 -0.04(-0.55%)
Sep 03, 2009 6.368 6.517 6.007 6.386 338,300 +0.05(+0.83%)
Sep 02, 2009 6.500 6.570 6.325 6.333 489,662 -0.19(-2.95%)
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.