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

American Equity Investment Life (NY: AEL )

55.33 +0.19 (+0.34%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 19, 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 (%)
Oct 31, 2008 3.819 4.030 3.758 3.959 456,371 +0.09(+2.26%)
Oct 30, 2008 3.644 3.872 3.600 3.872 285,908 +0.23(+6.25%)
Oct 29, 2008 3.539 3.854 3.539 3.644 357,582 +0.10(+2.72%)
Oct 28, 2008 3.592 3.600 3.197 3.548 425,061 +0.10(+2.79%)
Oct 27, 2008 3.635 3.723 3.416 3.451 456,508 -0.27(-7.29%)
Oct 24, 2008 3.574 4.135 3.548 3.723 680,177 -0.12(-3.19%)
Oct 23, 2008 3.846 3.968 3.548 3.846 782,296 +0.04(+0.92%)
Oct 22, 2008 3.968 3.995 3.740 3.811 403,285 -0.27(-6.65%)
Oct 21, 2008 4.240 4.240 3.977 4.082 403,440 -0.15(-3.52%)
Oct 20, 2008 4.205 4.319 4.021 4.231 369,147 +0.13(+3.21%)
Oct 17, 2008 4.380 4.494 4.100 4.100 612,070 -0.46(-10.00%)
Oct 16, 2008 4.187 4.599 3.828 4.555 594,350 +0.32(+7.66%)
Oct 15, 2008 4.748 4.818 4.231 4.231 486,885 -0.69(-14.06%)
Oct 14, 2008 5.422 5.598 4.827 4.923 550,736 -0.16(-3.10%)
Oct 13, 2008 4.765 5.221 4.529 5.081 690,830 +0.72(+16.47%)
Oct 10, 2008 3.723 4.441 3.513 4.362 846,525 +0.20(+4.84%)
Oct 09, 2008 6.325 6.544 3.592 4.161 955,291 -2.41(-36.67%)
Oct 08, 2008 6.211 6.789 6.132 6.570 708,454 +0.06(+0.94%)
Oct 07, 2008 6.421 6.789 6.184 6.509 497,158 +0.11(+1.78%)
Oct 06, 2008 5.256 6.395 5.081 6.395 892,723 +0.97(+17.93%)
Oct 03, 2008 4.914 5.747 4.012 5.422 539,382 +0.05(+0.98%)
Oct 02, 2008 5.256 5.571 5.230 5.370 941,550 +0.10(+1.83%)
Oct 01, 2008 6.412 6.474 5.168 5.273 785,624 -1.30(-19.73%)
Sep 30, 2008 6.745 6.868 6.482 6.570 486,260 +0.13(+2.04%)
Sep 29, 2008 7.315 7.376 6.368 6.439 329,501 -1.45(-18.42%)
Sep 26, 2008 7.980 8.226 7.849 7.893 0 -0.09(-1.10%)
Sep 25, 2008 7.788 8.304 7.753 7.980 189,366 +0.04(+0.44%)
Sep 24, 2008 7.954 8.348 7.928 7.945 134,255 -0.41(-4.93%)
Sep 23, 2008 8.418 8.567 8.085 8.357 262,323 -0.15(-1.75%)
Sep 22, 2008 8.182 8.646 8.151 8.506 321,353 -0.08(-0.92%)
Sep 19, 2008 7.954 9.417 7.446 8.585 0 +0.60(+7.57%)
Sep 18, 2008 7.700 8.120 7.104 7.980 927,556 +0.60(+8.19%)
Sep 17, 2008 7.770 7.884 7.367 7.376 415,343 -0.60(-7.47%)
Sep 16, 2008 7.446 8.085 7.446 7.972 686,682 +0.55(+7.44%)
Sep 15, 2008 7.472 7.753 7.227 7.420 359,652 -0.36(-4.62%)
Sep 12, 2008 7.788 7.901 7.709 7.779 306,044 -0.15(-1.88%)
Sep 11, 2008 7.840 7.963 7.735 7.928 345,029 -0.24(-2.90%)
Sep 10, 2008 8.226 8.243 7.989 8.164 289,469 +0.13(+1.64%)
Sep 09, 2008 8.585 8.620 7.735 8.033 552,920 -0.69(-7.93%)
Sep 08, 2008 8.471 8.734 8.191 8.725 637,391 +0.28(+3.32%)
Sep 05, 2008 8.278 8.497 8.261 8.445 0 +0.05(+0.63%)
Sep 04, 2008 8.322 8.497 8.322 8.392 351,849 -0.08(-0.93%)
Sep 03, 2008 8.103 8.532 8.094 8.471 373,275 +0.31(+3.76%)
Sep 02, 2008 8.278 8.322 8.007 8.164 266,492 +0.11(+1.41%)
Aug 29, 2008 8.155 8.155 8.015 8.050 234,580 -0.11(-1.29%)
Aug 28, 2008 7.980 8.155 7.963 8.155 295,318 +0.21(+2.65%)
Aug 27, 2008 7.604 7.963 7.586 7.945 337,092 +0.32(+4.25%)
Aug 26, 2008 7.604 7.744 7.490 7.621 284,594 -0.01(-0.11%)
Aug 25, 2008 7.744 7.744 7.472 7.630 405,078 -0.17(-2.13%)
Aug 22, 2008 7.761 7.954 7.569 7.796 463,692 +0.10(+1.25%)
Aug 21, 2008 7.875 7.910 7.682 7.700 291,547 -0.25(-3.09%)
Aug 20, 2008 7.901 8.015 7.717 7.945 528,634 +0.08(+1.00%)
Aug 19, 2008 8.103 8.103 7.717 7.866 443,947 -0.27(-3.34%)
Aug 18, 2008 8.278 8.366 8.059 8.138 593,927 -0.14(-1.69%)
Aug 15, 2008 8.261 8.445 8.182 8.278 0 +0.10(+1.18%)
Aug 14, 2008 7.840 8.331 7.823 8.182 628,000 +0.29(+3.66%)
Aug 13, 2008 7.717 8.077 7.630 7.893 697,090 +0.18(+2.27%)
Aug 12, 2008 7.700 8.059 7.639 7.717 891,060 -0.04(-0.56%)
Aug 11, 2008 7.463 7.901 7.411 7.761 798,413 +0.23(+3.02%)
Aug 08, 2008 7.472 7.586 7.420 7.534 962,959 +0.04(+0.47%)
Aug 07, 2008 7.577 7.621 7.367 7.498 582,492 -0.17(-2.17%)
Aug 06, 2008 7.700 7.700 7.595 7.665 971,100 -0.13(-1.69%)
Aug 05, 2008 7.936 7.991 7.709 7.796 576,944 -0.04(-0.45%)
Aug 04, 2008 7.717 7.893 7.586 7.831 789,399 +0.11(+1.48%)
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.