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

American Equity Investment Life (NY: AEL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 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 30, 2009 6.780 6.840 6.430 6.570 587,361 -0.31(-4.51%)
Oct 29, 2009 6.830 6.950 6.650 6.880 369,907 +0.12(+1.78%)
Oct 28, 2009 7.050 7.080 6.720 6.760 310,423 -0.28(-3.98%)
Oct 27, 2009 7.120 7.290 7.000 7.040 351,678 -0.07(-0.98%)
Oct 26, 2009 7.530 7.666 7.090 7.110 497,442 -0.39(-5.20%)
Oct 23, 2009 7.510 7.560 7.420 7.500 301,040 -0.08(-1.06%)
Oct 22, 2009 7.670 7.730 7.380 7.580 505,260 -0.13(-1.69%)
Oct 21, 2009 7.650 7.870 7.650 7.710 520,344 +0.01(+0.13%)
Oct 20, 2009 7.770 7.829 7.650 7.700 505,864 -0.30(-3.75%)
Oct 19, 2009 7.770 8.070 7.750 8.000 647,741 +0.25(+3.23%)
Oct 16, 2009 7.750 8.190 7.540 7.750 1,397,821 +0.59(+8.24%)
Oct 15, 2009 6.870 7.220 6.810 7.160 935,037 +0.20(+2.87%)
Oct 14, 2009 6.870 7.000 6.730 6.960 792,113 +0.22(+3.26%)
Oct 13, 2009 6.820 6.830 6.600 6.740 236,457 -0.08(-1.17%)
Oct 12, 2009 6.869 7.030 6.790 6.820 168,649 -0.07(-1.02%)
Oct 09, 2009 6.760 6.890 6.640 6.890 183,555 +0.15(+2.23%)
Oct 08, 2009 6.880 7.040 6.690 6.740 636,540 -0.07(-1.03%)
Oct 07, 2009 6.710 6.940 6.660 6.810 352,300 +0.04(+0.59%)
Oct 06, 2009 6.600 6.820 6.510 6.770 282,731 +0.23(+3.52%)
Oct 05, 2009 6.480 6.740 6.440 6.540 678,623 +0.08(+1.24%)
Oct 02, 2009 6.310 6.510 6.100 6.460 346,118 +0.01(+0.16%)
Oct 01, 2009 6.950 7.080 6.420 6.450 373,884 -0.57(-8.12%)
Sep 30, 2009 7.240 7.330 6.900 7.020 361,046 -0.19(-2.64%)
Sep 29, 2009 7.370 7.490 7.140 7.210 163,966 -0.25(-3.35%)
Sep 28, 2009 7.210 7.490 7.120 7.460 216,424 +0.32(+4.48%)
Sep 25, 2009 7.040 7.380 6.990 7.140 243,056 +0.04(+0.56%)
Sep 24, 2009 7.300 7.350 6.900 7.100 271,857 -0.12(-1.66%)
Sep 23, 2009 7.670 7.670 7.190 7.220 406,655 -0.43(-5.62%)
Sep 22, 2009 7.780 7.880 7.640 7.650 221,339 -0.08(-1.03%)
Sep 21, 2009 7.630 7.840 7.590 7.730 182,381 +0.03(+0.39%)
Sep 18, 2009 7.800 7.850 7.600 7.700 330,194 -0.06(-0.77%)
Sep 17, 2009 7.880 8.280 7.690 7.760 359,066 +0.03(+0.39%)
Sep 16, 2009 7.420 8.050 7.420 7.730 456,178 +0.41(+5.60%)
Sep 15, 2009 7.470 7.560 7.310 7.320 211,599 -0.19(-2.53%)
Sep 14, 2009 7.320 7.580 7.290 7.510 259,634 +0.13(+1.76%)
Sep 11, 2009 7.390 7.550 7.370 7.380 208,081 -0.02(-0.27%)
Sep 10, 2009 7.470 7.560 7.350 7.400 462,854 -0.11(-1.46%)
Sep 09, 2009 7.380 7.687 7.380 7.510 321,399 +0.11(+1.49%)
Sep 08, 2009 7.250 7.420 7.100 7.400 269,007 +0.15(+2.07%)
Sep 04, 2009 7.250 7.390 7.010 7.250 200,682 -0.04(-0.55%)
Sep 03, 2009 7.270 7.440 6.857 7.290 296,348 +0.06(+0.83%)
Sep 02, 2009 7.420 7.500 7.220 7.230 428,940 -0.22(-2.95%)
Sep 01, 2009 8.080 8.080 7.340 7.450 633,667 -0.62(-7.68%)
Aug 31, 2009 8.280 8.480 8.050 8.070 791,976 -0.39(-4.61%)
Aug 28, 2009 8.430 8.580 8.310 8.460 336,240 +0.10(+1.20%)
Aug 27, 2009 8.220 8.400 8.000 8.360 368,633 +0.14(+1.70%)
Aug 26, 2009 8.320 8.650 8.140 8.220 354,565 -0.14(-1.67%)
Aug 25, 2009 8.260 8.500 8.200 8.360 370,121 +0.20(+2.45%)
Aug 24, 2009 8.280 8.420 8.060 8.160 338,629 -0.12(-1.45%)
Aug 21, 2009 8.250 8.500 8.150 8.280 477,382 +0.13(+1.60%)
Aug 20, 2009 8.010 8.190 7.920 8.150 367,813 +0.09(+1.12%)
Aug 19, 2009 7.630 8.110 7.450 8.060 687,122 +0.28(+3.60%)
Aug 18, 2009 7.890 7.990 7.660 7.780 322,540 +0.06(+0.78%)
Aug 17, 2009 7.850 7.950 7.700 7.720 354,083 -0.38(-4.69%)
Aug 14, 2009 8.140 8.140 7.800 8.100 497,638 -0.05(-0.61%)
Aug 13, 2009 8.150 8.180 7.980 8.150 289,896 +0.10(+1.24%)
Aug 12, 2009 7.920 8.180 7.890 8.050 451,624 +0.18(+2.29%)
Aug 11, 2009 7.860 7.980 7.310 7.870 595,707 -0.09(-1.13%)
Aug 10, 2009 7.800 7.980 7.620 7.960 313,378 +0.06(+0.76%)
Aug 07, 2009 7.560 7.975 7.510 7.900 475,801 +0.50(+6.76%)
Aug 06, 2009 7.660 7.850 7.360 7.400 342,896 -0.19(-2.50%)
Aug 05, 2009 6.870 7.800 6.770 7.590 797,917 -0.08(-1.04%)
Aug 04, 2009 7.530 7.680 7.390 7.670 247,477 +0.03(+0.39%)
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.