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

American Equity Investment Life (NY: AEL )

55.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2004 9.242 9.434 9.207 9.434 269,066 +0.22(+2.38%)
Dec 30, 2004 9.399 9.399 9.198 9.215 149,773 -0.17(-1.77%)
Dec 29, 2004 9.391 9.399 9.215 9.382 223,746 +0.04(+0.47%)
Dec 28, 2004 9.286 9.408 9.286 9.338 300,345 +0.08(+0.85%)
Dec 27, 2004 9.233 9.303 9.207 9.259 169,179 -0.06(-0.66%)
Dec 23, 2004 9.294 9.636 9.259 9.321 1,028,777 +0.23(+2.50%)
Dec 22, 2004 8.909 9.163 8.786 9.093 572,722 +0.15(+1.67%)
Dec 21, 2004 8.935 9.014 8.891 8.944 176,600 -0.04(-0.49%)
Dec 20, 2004 9.128 9.154 8.961 8.988 512,334 -0.12(-1.35%)
Dec 17, 2004 9.163 9.189 9.058 9.110 282,879 -0.04(-0.48%)
Dec 16, 2004 9.242 9.242 9.049 9.154 332,766 -0.04(-0.38%)
Dec 15, 2004 8.935 9.198 8.891 9.189 1,344,420 +0.30(+3.35%)
Dec 14, 2004 9.005 9.005 8.865 8.891 429,684 -0.03(-0.29%)
Dec 13, 2004 9.198 9.198 8.760 8.918 755,373 -0.14(-1.55%)
Dec 10, 2004 8.786 9.119 8.760 9.058 1,456,521 +0.27(+3.09%)
Dec 09, 2004 8.690 8.821 8.690 8.786 267,126 +0.04(+0.50%)
Dec 08, 2004 8.646 8.742 8.646 8.742 719,984 +0.09(+1.01%)
Dec 07, 2004 8.777 8.777 8.629 8.655 910,968 -0.11(-1.30%)
Dec 06, 2004 8.760 8.786 8.558 8.769 335,962 +0.02(+0.20%)
Dec 03, 2004 8.611 8.769 8.585 8.751 3,148,777 +0.18(+2.04%)
Dec 02, 2004 8.523 8.655 8.497 8.576 3,788,281 +0.11(+1.35%)
Dec 01, 2004 8.593 8.593 8.410 8.462 6,833,290 -0.13(-1.53%)
Nov 30, 2004 8.804 8.821 8.585 8.593 2,668,977 -0.60(-6.57%)
Nov 29, 2004 9.023 9.198 8.996 9.198 327,628 +0.22(+2.44%)
Nov 26, 2004 9.084 9.110 8.979 8.979 10,959 -0.07(-0.77%)
Nov 24, 2004 9.075 9.110 8.935 9.049 107,649 -0.06(-0.67%)
Nov 23, 2004 9.189 9.189 8.891 9.110 111,530 -0.08(-0.86%)
Nov 22, 2004 8.777 9.242 8.777 9.189 139,841 +0.37(+4.17%)
Nov 19, 2004 8.830 9.023 8.760 8.821 139,156 -0.05(-0.59%)
Nov 18, 2004 8.874 8.883 8.760 8.874 59,361 +0.04(+0.40%)
Nov 17, 2004 8.961 9.137 8.804 8.839 70,891 -0.06(-0.69%)
Nov 16, 2004 9.128 9.154 8.891 8.900 59,133 -0.32(-3.42%)
Nov 15, 2004 9.067 9.215 8.935 9.215 76,370 +0.19(+2.14%)
Nov 12, 2004 9.154 9.154 8.979 9.023 62,329 -0.11(-1.25%)
Nov 11, 2004 9.137 9.137 8.953 9.137 71,119 +0.01(+0.10%)
Nov 10, 2004 8.961 9.242 8.865 9.128 48,059 +0.21(+2.36%)
Nov 09, 2004 9.005 9.005 8.891 8.918 59,018 -0.09(-0.97%)
Nov 08, 2004 9.163 9.180 8.664 9.005 160,960 -0.23(-2.47%)
Nov 05, 2004 8.961 9.382 8.944 9.233 389,730 +0.33(+3.74%)
Nov 04, 2004 8.760 8.935 8.760 8.900 242,354 +0.10(+1.09%)
Nov 03, 2004 8.760 8.935 8.681 8.804 107,991 +0.06(+0.70%)
Nov 02, 2004 8.629 8.760 8.602 8.742 63,128 +0.16(+1.84%)
Nov 01, 2004 8.629 8.646 8.576 8.585 41,324 -0.02(-0.20%)
Oct 29, 2004 8.629 8.716 8.576 8.602 20,776 -0.03(-0.30%)
Oct 28, 2004 8.629 8.664 8.506 8.629 57,877 -0.03(-0.30%)
Oct 27, 2004 8.620 8.672 8.401 8.655 91,553 +0.08(+0.92%)
Oct 26, 2004 8.366 8.585 8.296 8.576 91,667 +0.19(+2.30%)
Oct 25, 2004 8.410 8.497 8.374 8.383 45,434 -0.02(-0.21%)
Oct 22, 2004 8.629 8.690 8.331 8.401 72,831 -0.18(-2.04%)
Oct 21, 2004 8.515 8.576 8.322 8.576 70,662 +0.09(+1.03%)
Oct 20, 2004 8.322 8.497 8.243 8.488 59,475 +0.17(+2.00%)
Oct 19, 2004 8.304 8.366 8.278 8.322 68,722 +0.00(+0.00%)
Oct 18, 2004 8.339 8.339 8.278 8.322 66,439 -0.02(-0.21%)
Oct 15, 2004 8.427 8.453 8.322 8.339 92,124 -0.07(-0.83%)
Oct 14, 2004 8.392 8.497 8.322 8.410 274,432 +0.02(+0.21%)
Oct 13, 2004 8.585 8.585 8.278 8.392 110,160 -0.15(-1.74%)
Oct 12, 2004 8.655 8.655 8.497 8.541 67,808 -0.11(-1.32%)
Oct 11, 2004 8.672 8.769 8.576 8.655 124,658 +0.01(+0.10%)
Oct 08, 2004 8.602 8.664 8.576 8.646 105,366 +0.06(+0.71%)
Oct 07, 2004 8.567 8.664 8.523 8.585 142,695 +0.00(+0.00%)
Oct 06, 2004 8.751 8.751 8.436 8.585 177,969 -0.09(-1.01%)
Oct 05, 2004 8.401 8.672 8.374 8.672 115,298 +0.26(+3.13%)
Oct 04, 2004 8.366 8.471 8.322 8.410 125,343 +0.09(+1.05%)
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.