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

American Equity Investment Life (NY: AEL )

55.25 +0.11 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2010 9.513 9.557 9.391 9.505 627,783 -0.03(-0.28%)
Oct 28, 2010 9.662 9.715 9.338 9.531 826,901 -0.04(-0.37%)
Oct 27, 2010 9.723 9.802 9.338 9.566 882,539 -0.13(-1.36%)
Oct 25, 2010 9.907 9.986 9.671 9.697 921,306 -0.16(-1.60%)
Oct 22, 2010 9.723 9.855 9.654 9.855 877,626 +0.14(+1.44%)
Oct 21, 2010 9.522 9.732 9.426 9.715 979,706 +0.25(+2.59%)
Oct 20, 2010 9.469 9.575 9.434 9.469 858,608 +0.08(+0.84%)
Oct 19, 2010 9.485 9.601 9.286 9.391 1,019,744 -0.14(-1.47%)
Oct 18, 2010 9.522 9.592 9.408 9.531 885,073 +0.03(+0.28%)
Oct 15, 2010 9.540 9.636 9.443 9.505 903,641 +0.07(+0.74%)
Oct 14, 2010 9.469 9.575 9.357 9.434 402,973 -0.06(-0.65%)
Oct 13, 2010 9.540 9.680 9.478 9.496 551,178 +0.00(+0.00%)
Oct 12, 2010 9.364 9.601 9.286 9.496 706,397 +0.10(+1.03%)
Oct 11, 2010 9.417 9.469 9.338 9.399 248,330 +0.00(+0.00%)
Oct 08, 2010 9.399 9.434 9.198 9.399 481,679 +0.09(+0.94%)
Oct 07, 2010 9.443 9.443 9.172 9.312 1,321 -0.05(-0.56%)
Oct 06, 2010 9.198 9.382 9.165 9.364 709,372 +0.11(+1.23%)
Oct 05, 2010 9.093 9.250 8.924 9.250 1,258,040 +0.27(+3.02%)
Oct 04, 2010 9.040 9.084 8.856 8.979 614,093 -0.11(-1.16%)
Oct 01, 2010 9.084 9.163 8.996 9.084 829,149 +0.11(+1.24%)
Sep 30, 2010 8.967 9.172 8.918 8.973 7,348 -0.14(-1.51%)
Sep 29, 2010 9.110 9.198 9.075 9.110 503,675 -0.09(-0.95%)
Sep 28, 2010 9.198 9.198 8.874 9.198 13,437 +0.10(+1.06%)
Sep 27, 2010 9.040 9.163 8.918 9.102 1,187,074 +0.05(+0.58%)
Sep 24, 2010 9.040 9.067 8.970 9.049 539,988 +0.14(+1.57%)
Sep 23, 2010 8.953 9.014 8.839 8.909 2,582 -0.18(-1.93%)
Sep 22, 2010 9.163 9.189 8.944 9.084 2,753,065 -0.11(-1.14%)
Sep 21, 2010 9.005 9.338 8.988 9.189 1,703,862 +0.20(+2.24%)
Sep 20, 2010 8.777 9.014 8.716 8.988 2,207,880 +0.21(+2.40%)
Sep 17, 2010 8.777 8.804 8.629 8.777 6,936,020 -0.74(-7.82%)
Sep 15, 2010 9.434 9.583 9.329 9.522 534,873 +0.03(+0.28%)
Sep 14, 2010 9.356 9.575 9.259 9.496 544,055 +0.09(+0.93%)
Sep 13, 2010 9.242 9.443 9.180 9.408 401,153 +0.26(+2.87%)
Sep 10, 2010 9.093 9.207 9.075 9.145 210,138 +0.07(+0.77%)
Sep 09, 2010 9.198 9.250 9.005 9.075 196,507 +0.04(+0.48%)
Sep 08, 2010 8.935 9.102 8.926 9.031 293,973 +0.14(+1.58%)
Sep 07, 2010 8.961 9.018 8.874 8.891 2,102 -0.14(-1.55%)
Sep 03, 2010 8.979 9.102 8.883 9.031 255,248 +0.20(+2.28%)
Sep 02, 2010 8.751 8.883 8.633 8.830 1,045 +0.01(+0.10%)
Sep 01, 2010 8.488 8.821 8.374 8.821 452,989 +0.52(+6.22%)
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%)
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.