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: 4:10 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, 2007 9.075 9.180 8.883 8.944 404,912 -0.04(-0.39%)
Aug 30, 2007 8.891 9.040 8.786 8.979 1,042,134 -0.03(-0.29%)
Aug 29, 2007 8.979 9.067 8.909 9.005 747,838 +0.11(+1.28%)
Aug 28, 2007 9.137 9.154 8.865 8.891 387,332 -0.34(-3.70%)
Aug 27, 2007 9.364 9.408 9.215 9.233 571,809 -0.18(-1.95%)
Aug 24, 2007 9.408 9.505 9.303 9.417 411,533 -0.01(-0.09%)
Aug 23, 2007 9.505 9.671 9.259 9.426 1,964,175 +0.00(+0.00%)
Aug 22, 2007 9.531 9.680 9.338 9.426 1,646,364 -0.05(-0.55%)
Aug 21, 2007 9.557 9.741 9.461 9.478 411,533 -0.16(-1.64%)
Aug 20, 2007 9.846 9.881 9.513 9.636 451,945 -0.21(-2.14%)
Aug 17, 2007 10.09 10.09 9.636 9.846 606,056 +0.14(+1.44%)
Aug 16, 2007 9.303 9.723 8.944 9.706 873,867 +0.40(+4.33%)
Aug 15, 2007 9.364 9.636 9.303 9.303 534,023 -0.08(-0.84%)
Aug 14, 2007 9.601 9.636 9.347 9.382 338,702 -0.23(-2.37%)
Aug 13, 2007 10.18 10.21 9.399 9.610 1,060,513 -0.57(-5.59%)
Aug 10, 2007 10.59 10.93 9.785 10.18 1,575,244 -0.43(-4.05%)
Aug 09, 2007 9.811 10.73 9.811 10.61 3,046,150 +0.62(+6.23%)
Aug 08, 2007 9.767 10.42 9.505 9.986 2,150,250 +0.34(+3.54%)
Aug 07, 2007 9.224 9.802 9.093 9.645 807,314 +0.42(+4.56%)
Aug 06, 2007 8.900 9.382 8.637 9.224 900,808 +0.30(+3.34%)
Aug 03, 2007 8.935 9.382 8.865 8.926 907,886 -0.46(-4.86%)
Aug 02, 2007 8.839 9.969 8.331 9.382 3,270,011 -0.61(-6.14%)
Aug 01, 2007 9.899 10.03 9.680 9.995 1,254,236 +0.05(+0.53%)
Jul 31, 2007 10.12 10.18 9.943 9.943 476,603 -0.11(-1.13%)
Jul 30, 2007 10.14 10.17 9.907 10.06 495,438 -0.09(-0.86%)
Jul 27, 2007 10.22 10.27 10.00 10.14 548,521 -0.12(-1.19%)
Jul 26, 2007 10.42 10.49 10.04 10.27 572,494 -0.23(-2.17%)
Jul 25, 2007 10.56 10.60 10.35 10.49 468,840 -0.03(-0.25%)
Jul 24, 2007 10.49 10.63 10.47 10.52 582,426 -0.10(-0.91%)
Jul 23, 2007 10.61 10.64 10.54 10.62 349,661 +0.01(+0.08%)
Jul 20, 2007 10.85 10.85 10.56 10.61 568,727 -0.27(-2.50%)
Jul 19, 2007 10.95 10.98 10.86 10.88 859,826 -0.07(-0.64%)
Jul 18, 2007 10.84 10.99 10.77 10.95 725,578 +0.11(+0.97%)
Jul 17, 2007 10.78 10.96 10.74 10.84 446,922 +0.05(+0.49%)
Jul 16, 2007 10.72 10.82 10.68 10.79 471,580 +0.03(+0.24%)
Jul 13, 2007 10.63 10.83 10.63 10.77 365,757 +0.11(+1.07%)
Jul 12, 2007 10.47 10.65 10.42 10.65 328,085 +0.25(+2.44%)
Jul 11, 2007 10.37 10.46 10.29 10.40 845,670 +0.04(+0.34%)
Jul 10, 2007 10.63 10.68 10.35 10.36 607,083 -0.33(-3.11%)
Jul 09, 2007 10.70 10.75 10.58 10.70 836,995 -0.01(-0.08%)
Jul 06, 2007 10.74 10.74 10.60 10.70 269,066 -0.02(-0.16%)
Jul 05, 2007 10.75 10.78 10.66 10.72 406,282 +0.00(+0.00%)
Jul 03, 2007 10.51 10.72 10.45 10.72 277,285 +0.22(+2.09%)
Jul 02, 2007 10.59 10.60 10.46 10.50 476,374 -0.08(-0.75%)
Jun 29, 2007 10.76 10.86 10.53 10.58 469,753 -0.18(-1.63%)
Jun 28, 2007 10.56 10.92 10.47 10.76 1,080,490 +0.22(+2.08%)
Jun 27, 2007 10.37 10.57 10.29 10.54 567,699 +0.07(+0.67%)
Jun 26, 2007 10.57 10.64 10.40 10.47 605,485 -0.05(-0.50%)
Jun 25, 2007 10.72 10.75 10.52 10.52 558,224 -0.20(-1.88%)
Jun 22, 2007 10.49 10.72 10.44 10.72 1,188,482 +0.21(+2.00%)
Jun 21, 2007 10.50 10.56 10.32 10.51 648,294 -0.05(-0.50%)
Jun 20, 2007 10.75 10.77 10.56 10.56 1,011,083 -0.18(-1.63%)
Jun 19, 2007 10.91 10.91 10.69 10.74 671,011 -0.20(-1.84%)
Jun 18, 2007 10.90 11.02 10.86 10.94 790,761 +0.06(+0.56%)
Jun 15, 2007 10.93 10.93 10.76 10.88 720,327 +0.20(+1.89%)
Jun 14, 2007 10.53 10.69 10.53 10.68 559,252 +0.11(+1.08%)
Jun 13, 2007 10.51 10.60 10.43 10.56 427,401 +0.05(+0.50%)
Jun 12, 2007 10.45 10.53 10.36 10.51 1,069,760 -0.01(-0.08%)
Jun 11, 2007 10.32 10.58 10.30 10.52 393,040 +0.15(+1.44%)
Jun 08, 2007 10.21 10.37 10.20 10.37 355,104 +0.22(+2.16%)
Jun 07, 2007 10.30 10.31 10.12 10.15 355,368 -0.20(-1.95%)
Jun 06, 2007 10.46 10.46 10.26 10.35 541,443 -0.12(-1.17%)
Jun 05, 2007 10.63 10.64 10.39 10.48 584,480 -0.18(-1.64%)
Jun 04, 2007 10.66 10.68 10.56 10.65 581,855 +0.03(+0.33%)
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.