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

American Equity Investment Life (NY: AEL )

55.14 -0.11 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2005 10.77 11.32 10.64 11.20 868,502 +0.43(+3.98%)
Mar 30, 2005 10.77 10.83 10.75 10.77 217,810 +0.01(+0.08%)
Mar 29, 2005 10.57 10.80 10.54 10.77 1,804,699 +0.20(+1.91%)
Mar 28, 2005 10.63 10.65 10.46 10.56 177,284 -0.05(-0.49%)
Mar 24, 2005 10.52 10.68 10.52 10.62 130,024 +0.11(+1.00%)
Mar 23, 2005 10.75 10.81 10.46 10.51 648,180 -0.18(-1.72%)
Mar 22, 2005 10.99 10.99 10.60 10.70 384,593 -0.18(-1.61%)
Mar 21, 2005 10.98 11.01 10.79 10.87 753,432 -0.11(-1.04%)
Mar 18, 2005 10.75 11.00 10.64 10.98 942,475 +0.24(+2.20%)
Mar 17, 2005 10.63 10.75 10.56 10.75 193,609 +0.13(+1.24%)
Mar 16, 2005 10.66 10.72 10.56 10.62 457,653 -0.11(-0.98%)
Mar 15, 2005 10.49 10.88 10.49 10.72 666,102 +0.25(+2.43%)
Mar 14, 2005 10.60 10.63 10.42 10.47 377,172 -0.11(-1.08%)
Mar 11, 2005 10.30 10.61 10.29 10.58 522,608 +0.27(+2.63%)
Mar 10, 2005 9.855 10.31 9.855 10.31 853,319 +0.45(+4.53%)
Mar 09, 2005 9.645 9.868 9.610 9.864 521,124 +0.18(+1.81%)
Mar 08, 2005 9.837 9.837 9.680 9.688 147,832 -0.11(-1.07%)
Mar 07, 2005 9.723 9.855 9.671 9.794 311,875 +0.11(+1.18%)
Mar 04, 2005 9.636 9.723 9.592 9.680 211,075 +0.09(+0.91%)
Mar 03, 2005 9.715 9.715 9.575 9.592 110,160 -0.07(-0.73%)
Mar 02, 2005 9.741 9.785 9.662 9.662 347,834 -0.08(-0.81%)
Mar 01, 2005 9.566 9.776 9.536 9.741 296,692 +0.18(+1.92%)
Feb 28, 2005 9.566 9.610 9.513 9.557 255,025 +0.07(+0.74%)
Feb 25, 2005 9.461 9.505 9.391 9.487 383,451 +0.11(+1.21%)
Feb 24, 2005 9.426 9.583 9.373 9.373 416,785 +0.01(+0.09%)
Feb 23, 2005 9.373 9.417 9.286 9.364 396,465 +0.08(+0.85%)
Feb 22, 2005 9.338 9.399 9.286 9.286 165,869 -0.09(-0.93%)
Feb 18, 2005 9.443 9.478 9.286 9.373 307,651 +0.00(+0.00%)
Feb 17, 2005 9.399 9.417 9.329 9.373 508,909 +0.04(+0.38%)
Feb 16, 2005 9.417 9.434 9.303 9.338 382,195 -0.07(-0.74%)
Feb 15, 2005 9.347 9.417 9.250 9.408 454,685 +0.11(+1.13%)
Feb 14, 2005 9.356 9.382 9.207 9.303 150,001 -0.04(-0.47%)
Feb 11, 2005 9.426 9.426 9.312 9.347 90,069 -0.07(-0.74%)
Feb 10, 2005 9.443 9.461 9.417 9.417 78,425 -0.01(-0.09%)
Feb 09, 2005 9.469 9.505 9.347 9.426 167,695 -0.04(-0.37%)
Feb 08, 2005 9.461 9.505 9.461 9.461 1,671,935 +0.05(+0.56%)
Feb 07, 2005 9.513 9.548 9.399 9.408 667,586 -0.11(-1.10%)
Feb 04, 2005 9.399 9.522 9.373 9.513 220,550 +0.16(+1.69%)
Feb 03, 2005 9.329 9.373 9.277 9.356 406,853 +0.11(+1.23%)
Feb 02, 2005 9.338 9.338 9.189 9.242 100,229 -0.05(-0.57%)
Feb 01, 2005 9.154 9.347 9.154 9.294 405,141 +0.09(+0.95%)
Jan 31, 2005 9.163 9.224 9.084 9.207 171,462 +0.05(+0.57%)
Jan 28, 2005 9.128 9.172 9.084 9.154 198,518 +0.01(+0.10%)
Jan 27, 2005 9.049 9.163 9.005 9.145 296,806 +0.08(+0.87%)
Jan 26, 2005 9.084 9.102 8.918 9.067 718,500 -0.02(-0.19%)
Jan 25, 2005 9.250 9.294 8.883 9.084 221,920 -0.08(-0.86%)
Jan 24, 2005 9.417 9.469 9.145 9.163 77,283 -0.20(-2.15%)
Jan 21, 2005 9.347 9.469 9.312 9.364 686,080 +0.02(+0.19%)
Jan 20, 2005 9.286 9.417 9.215 9.347 539,275 -0.07(-0.74%)
Jan 19, 2005 9.461 9.478 9.329 9.417 101,941 -0.03(-0.28%)
Jan 18, 2005 9.303 9.461 9.277 9.443 233,564 +0.18(+1.99%)
Jan 14, 2005 9.172 9.268 9.088 9.259 167,010 +0.11(+1.15%)
Jan 13, 2005 9.137 9.163 9.067 9.154 127,626 -0.02(-0.19%)
Jan 12, 2005 9.119 9.198 9.005 9.172 265,870 +0.04(+0.48%)
Jan 11, 2005 9.224 9.250 9.128 9.128 101,256 -0.11(-1.14%)
Jan 10, 2005 9.207 9.303 9.189 9.233 229,454 +0.03(+0.29%)
Jan 07, 2005 9.163 9.286 9.154 9.207 92,238 +0.00(+0.00%)
Jan 06, 2005 9.286 9.286 9.128 9.207 220,436 -0.03(-0.28%)
Jan 05, 2005 9.242 9.373 9.198 9.233 1,220,560 -0.04(-0.47%)
Jan 04, 2005 9.242 9.408 9.215 9.277 430,712 +0.04(+0.38%)
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.