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

American Equity Investment Life (NY: AEL )

56.11 -0.40 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Nov 30, 2010 9.461 9.697 9.461 9.618 634,933 +0.01(+0.09%)
Nov 29, 2010 9.671 9.723 9.478 9.610 480,844 -0.16(-1.61%)
Nov 26, 2010 9.671 9.837 9.671 9.767 111,864 -0.01(-0.09%)
Nov 24, 2010 9.627 9.776 9.776 9.776 369,137 +0.16(+1.64%)
Nov 23, 2010 9.583 9.671 9.513 9.618 397,858 -0.12(-1.26%)
Nov 22, 2010 9.636 9.776 9.557 9.741 364,429 +0.10(+1.00%)
Nov 19, 2010 9.592 9.741 9.592 9.645 292,167 -0.05(-0.54%)
Nov 18, 2010 9.750 9.837 9.653 9.697 407,193 +0.07(+0.73%)
Nov 17, 2010 9.583 9.706 9.502 9.627 317,688 +0.04(+0.46%)
Nov 16, 2010 9.636 9.732 9.505 9.583 674,229 -0.14(-1.44%)
Nov 15, 2010 9.890 9.925 9.645 9.723 520,197 -0.15(-1.51%)
Nov 12, 2010 9.899 9.960 9.671 9.872 788,309 -0.15(-1.49%)
Nov 11, 2010 9.934 10.10 9.872 10.02 646,493 -0.04(-0.44%)
Nov 10, 2010 9.899 10.07 9.723 10.07 723,177 +0.18(+1.77%)
Nov 09, 2010 9.951 10.27 9.794 9.890 1,268,231 +0.02(+0.18%)
Nov 08, 2010 10.01 10.12 9.846 9.872 859,422 -0.12(-1.23%)
Nov 05, 2010 9.881 10.09 9.820 9.995 750,179 +0.11(+1.15%)
Nov 04, 2010 9.785 9.881 9.697 9.881 1,085,318 +0.25(+2.55%)
Nov 03, 2010 9.680 9.680 9.391 9.636 670,508 -0.01(-0.09%)
Nov 02, 2010 9.496 9.653 9.356 9.645 818,309 +0.27(+2.90%)
Nov 01, 2010 9.575 9.680 9.259 9.373 1,062,987 -0.13(-1.38%)
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%)
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.