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, 2010 8.304 8.418 8.120 8.304 342 +0.08(+0.96%)
Aug 30, 2010 8.523 8.523 8.226 8.226 291,386 -0.33(-3.89%)
Aug 27, 2010 8.558 8.567 8.120 8.558 318,601 +0.34(+4.16%)
Aug 26, 2010 8.401 8.401 8.208 8.217 1,472 -0.11(-1.37%)
Aug 25, 2010 8.147 8.339 8.050 8.331 1,458 +0.14(+1.71%)
Aug 24, 2010 8.331 8.506 8.182 8.191 5,925 -0.29(-3.41%)
Aug 23, 2010 8.874 8.909 8.471 8.480 443,313 -0.34(-3.87%)
Aug 20, 2010 8.795 8.865 8.690 8.821 328,108 -0.01(-0.10%)
Aug 19, 2010 9.242 9.312 8.812 8.830 2,205 -0.46(-5.00%)
Aug 18, 2010 9.110 9.329 9.058 9.294 22,825 +0.13(+1.43%)
Aug 17, 2010 9.145 9.286 9.031 9.163 3,517 +0.16(+1.75%)
Aug 16, 2010 8.848 9.093 8.769 9.005 323,688 +0.11(+1.28%)
Aug 13, 2010 8.891 9.014 8.716 8.891 387,330 -0.10(-1.07%)
Aug 12, 2010 8.909 9.093 8.760 8.988 628,169 -0.09(-0.97%)
Aug 11, 2010 9.259 9.391 9.049 9.075 575,914 -0.39(-4.16%)
Aug 10, 2010 9.434 9.632 9.364 9.469 2,722 -0.11(-1.10%)
Aug 09, 2010 9.706 9.759 9.505 9.575 469,016 -0.07(-0.73%)
Aug 06, 2010 9.645 9.802 9.417 9.645 437,979 -0.04(-0.45%)
Aug 05, 2010 9.505 9.767 9.356 9.688 592,112 +0.10(+1.00%)
Aug 04, 2010 9.540 9.627 9.391 9.592 228 +0.11(+1.20%)
Aug 03, 2010 9.461 9.636 9.408 9.478 428,498 +0.00(+0.00%)
Aug 02, 2010 9.627 9.680 9.417 9.478 495,478 +0.02(+0.19%)
Jul 30, 2010 9.461 9.575 9.242 9.461 502,318 -0.02(-0.18%)
Jul 29, 2010 9.364 9.575 9.242 9.478 485,920 +0.18(+1.88%)
Jul 28, 2010 9.417 9.531 9.277 9.303 474,645 -0.10(-1.03%)
Jul 27, 2010 9.478 9.601 9.399 9.399 450,340 +0.00(+0.00%)
Jul 26, 2010 9.154 9.408 9.128 9.399 485,072 +0.28(+3.07%)
Jul 23, 2010 8.839 9.215 8.760 9.119 691,803 +0.21(+2.36%)
Jul 22, 2010 8.769 8.918 8.742 8.909 556,494 +0.32(+3.78%)
Jul 21, 2010 9.005 9.005 8.523 8.585 498,662 -0.33(-3.73%)
Jul 20, 2010 8.690 8.953 8.558 8.918 442,356 +0.11(+1.19%)
Jul 19, 2010 8.856 8.891 8.637 8.812 408,718 +0.03(+0.30%)
Jul 16, 2010 8.786 9.040 8.760 8.786 576,295 -0.29(-3.19%)
Jul 15, 2010 9.356 9.382 8.953 9.075 558,148 -0.30(-3.18%)
Jul 14, 2010 9.417 9.443 9.250 9.373 422,192 -0.11(-1.20%)
Jul 13, 2010 9.487 9.548 9.268 9.487 5,783 +0.21(+2.27%)
Jul 12, 2010 9.382 9.452 9.145 9.277 368,727 -0.12(-1.30%)
Jul 09, 2010 9.399 9.443 9.242 9.399 477,003 +0.08(+0.85%)
Jul 08, 2010 9.321 9.382 9.110 9.321 3,698 +0.14(+1.53%)
Jul 07, 2010 9.180 9.180 8.769 9.180 507,671 +0.39(+4.38%)
Jul 06, 2010 9.356 9.356 8.760 8.795 867,793 -0.29(-3.18%)
Jul 02, 2010 9.084 9.145 8.769 9.084 505,330 +0.18(+1.97%)
Jul 01, 2010 9.102 9.128 8.839 8.909 1,082,430 -0.13(-1.45%)
Jun 30, 2010 9.040 9.452 8.988 9.040 4,639 -0.24(-2.55%)
Jun 29, 2010 9.356 9.688 9.189 9.277 1,334,994 -0.70(-7.02%)
Jun 25, 2010 9.978 10.20 8.935 9.978 4,319,310 +1.20(+13.67%)
Jun 24, 2010 8.777 9.005 8.269 8.777 1,341,172 +0.06(+0.70%)
Jun 23, 2010 8.699 9.154 8.699 8.716 1,086,076 -0.02(-0.20%)
Jun 22, 2010 8.734 9.067 8.716 8.734 1,702 -0.18(-1.97%)
Jun 21, 2010 9.093 9.110 8.839 8.909 486,803 -0.03(-0.29%)
Jun 18, 2010 8.935 8.953 8.629 8.935 781,525 +0.32(+3.76%)
Jun 17, 2010 8.611 8.716 8.532 8.611 329 +0.01(+0.10%)
Jun 16, 2010 8.585 8.745 8.541 8.602 349,443 -0.05(-0.61%)
Jun 15, 2010 8.655 8.699 8.164 8.655 2,957 +0.53(+6.47%)
Jun 14, 2010 8.191 8.322 8.068 8.129 414,205 +0.01(+0.11%)
Jun 11, 2010 7.893 8.138 7.893 8.120 250,103 +0.08(+0.98%)
Jun 10, 2010 8.042 8.042 7.770 8.042 2,748 +0.30(+3.85%)
Jun 09, 2010 7.779 7.976 7.682 7.744 375,661 -0.04(-0.45%)
Jun 08, 2010 7.770 7.831 7.472 7.779 468,615 +0.03(+0.34%)
Jun 07, 2010 7.954 8.015 7.744 7.753 507,687 -0.13(-1.67%)
Jun 04, 2010 7.884 8.247 7.849 7.884 702,120 -0.49(-5.86%)
Jun 03, 2010 8.374 8.576 8.331 8.374 539,685 +0.00(+0.00%)
Jun 02, 2010 8.374 8.374 8.033 8.374 807,778 +0.40(+5.05%)
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.