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 (%)
Dec 31, 2008 6.700 7.130 6.610 7.000 508,621 +0.34(+5.11%)
Dec 30, 2008 6.260 6.670 6.160 6.660 360,037 +0.52(+8.47%)
Dec 29, 2008 6.760 6.760 6.090 6.140 654,054 -0.61(-9.04%)
Dec 26, 2008 6.640 6.750 6.290 6.750 139,077 +0.21(+3.21%)
Dec 24, 2008 6.700 6.700 6.500 6.540 92,342 -0.12(-1.80%)
Dec 23, 2008 6.920 7.380 6.510 6.660 589,105 -0.20(-2.92%)
Dec 22, 2008 6.440 7.140 6.420 6.860 1,061,307 +0.42(+6.52%)
Dec 19, 2008 6.090 6.480 6.000 6.440 895,585 +0.46(+7.69%)
Dec 18, 2008 5.840 6.350 5.750 5.980 944,520 +0.17(+2.93%)
Dec 17, 2008 5.660 5.910 5.480 5.810 921,669 +0.07(+1.22%)
Dec 16, 2008 5.660 5.920 5.560 5.740 670,815 +0.25(+4.55%)
Dec 15, 2008 5.850 5.880 5.310 5.490 278,351 -0.30(-5.18%)
Dec 12, 2008 5.450 5.830 5.300 5.790 484,667 +0.31(+5.66%)
Dec 11, 2008 6.980 7.040 5.480 5.480 966,711 -1.71(-23.78%)
Dec 10, 2008 6.930 7.440 6.770 7.190 427,300 +0.32(+4.66%)
Dec 09, 2008 6.760 7.490 6.629 6.870 533,209 -0.02(-0.29%)
Dec 08, 2008 6.800 6.990 6.520 6.890 348,129 +0.30(+4.55%)
Dec 05, 2008 6.000 6.600 5.790 6.590 406,684 +0.49(+8.03%)
Dec 04, 2008 5.910 6.460 5.810 6.100 481,039 +0.05(+0.83%)
Dec 03, 2008 5.650 6.170 5.410 6.050 531,978 +0.28(+4.85%)
Dec 02, 2008 5.180 5.770 5.100 5.770 426,744 +0.49(+9.28%)
Dec 01, 2008 5.990 6.230 5.240 5.280 596,212 -0.94(-15.11%)
Nov 28, 2008 5.810 6.250 5.790 6.220 239,587 +0.33(+5.60%)
Nov 26, 2008 5.520 6.170 5.270 5.890 560,306 +0.42(+7.68%)
Nov 25, 2008 4.830 5.470 4.480 5.470 980,858 +0.68(+14.20%)
Nov 24, 2008 4.870 4.900 4.460 4.790 611,596 +0.19(+4.13%)
Nov 21, 2008 4.260 4.610 3.890 4.600 733,299 +0.43(+10.31%)
Nov 20, 2008 4.340 4.410 4.100 4.170 810,274 -0.18(-4.14%)
Nov 19, 2008 4.500 4.730 4.350 4.350 552,971 -0.22(-4.81%)
Nov 18, 2008 4.530 4.970 4.400 4.570 501,383 +0.06(+1.33%)
Nov 17, 2008 4.350 4.790 4.350 4.510 644,549 +0.12(+2.73%)
Nov 14, 2008 5.100 5.120 4.390 4.390 772,380 -0.64(-12.72%)
Nov 13, 2008 4.970 5.130 4.320 5.030 867,477 +0.14(+2.86%)
Nov 12, 2008 5.270 5.270 4.890 4.890 395,510 -0.50(-9.28%)
Nov 11, 2008 5.370 5.640 5.190 5.390 504,336 -0.06(-1.10%)
Nov 10, 2008 5.450 5.580 5.000 5.450 354,812 +0.10(+1.87%)
Nov 07, 2008 5.210 5.500 5.110 5.350 583,525 +0.19(+3.68%)
Nov 06, 2008 4.530 6.630 4.510 5.160 1,234,867 +1.00(+24.04%)
Nov 05, 2008 4.840 4.840 4.110 4.160 363,432 -0.56(-11.86%)
Nov 04, 2008 4.750 4.840 4.570 4.720 343,455 +0.07(+1.51%)
Nov 03, 2008 4.480 4.940 4.400 4.650 353,442 +0.13(+2.88%)
Oct 31, 2008 4.360 4.600 4.290 4.520 399,777 +0.10(+2.26%)
Oct 30, 2008 4.160 4.420 4.110 4.420 250,453 +0.26(+6.25%)
Oct 29, 2008 4.040 4.400 4.040 4.160 313,239 +0.11(+2.72%)
Oct 28, 2008 4.100 4.110 3.650 4.050 372,350 +0.11(+2.79%)
Oct 27, 2008 4.150 4.250 3.900 3.940 399,897 -0.31(-7.29%)
Oct 24, 2008 4.080 4.720 4.050 4.250 595,829 -0.14(-3.19%)
Oct 23, 2008 4.390 4.530 4.050 4.390 685,285 +0.04(+0.92%)
Oct 22, 2008 4.530 4.560 4.270 4.350 353,274 -0.31(-6.65%)
Oct 21, 2008 4.840 4.840 4.540 4.660 353,410 -0.17(-3.52%)
Oct 20, 2008 4.800 4.930 4.590 4.830 323,370 +0.15(+3.21%)
Oct 17, 2008 5.000 5.130 4.680 4.680 536,168 -0.52(-10.00%)
Oct 16, 2008 4.780 5.250 4.370 5.200 520,646 +0.37(+7.66%)
Oct 15, 2008 5.420 5.500 4.830 4.830 426,507 -0.79(-14.06%)
Oct 14, 2008 6.190 6.390 5.510 5.620 482,440 -0.18(-3.10%)
Oct 13, 2008 5.440 5.960 5.170 5.800 605,161 +0.82(+16.47%)
Oct 10, 2008 4.250 5.070 4.010 4.980 741,549 +0.23(+4.84%)
Oct 09, 2008 7.220 7.470 4.100 4.750 836,827 -2.75(-36.67%)
Oct 08, 2008 7.090 7.750 7.000 7.500 620,600 +0.07(+0.94%)
Oct 07, 2008 7.330 7.750 7.060 7.430 435,506 +0.13(+1.78%)
Oct 06, 2008 6.000 7.300 5.800 7.300 782,018 +1.11(+17.93%)
Oct 03, 2008 5.610 6.560 4.580 6.190 472,494 +0.06(+0.98%)
Oct 02, 2008 6.000 6.360 5.970 6.130 824,790 +0.11(+1.83%)
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.