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

American Equity Investment Life (NY: AEL )

56.03 -0.22 (-0.39%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 24, 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, 2007 7.393 7.455 7.192 7.262 275,709 -0.18(-2.47%)
Dec 28, 2007 7.446 7.612 7.437 7.446 260,043 +0.00(+0.00%)
Dec 27, 2007 7.805 7.849 7.446 7.446 315,100 -0.34(-4.39%)
Dec 26, 2007 7.735 7.823 7.577 7.788 219,979 +0.01(+0.11%)
Dec 24, 2007 7.647 7.788 7.595 7.779 172,947 +0.13(+1.72%)
Dec 21, 2007 7.761 7.849 7.516 7.647 643,614 +0.08(+1.04%)
Dec 20, 2007 7.569 7.569 7.411 7.569 307,309 +0.09(+1.17%)
Dec 19, 2007 7.402 7.542 7.393 7.481 264,043 +0.02(+0.23%)
Dec 18, 2007 7.551 7.560 7.402 7.463 477,516 +0.02(+0.24%)
Dec 17, 2007 7.358 7.481 7.297 7.446 280,596 +0.00(+0.00%)
Dec 14, 2007 7.577 7.656 7.352 7.446 310,962 -0.26(-3.41%)
Dec 13, 2007 7.709 7.747 7.455 7.709 336,647 -0.09(-1.12%)
Dec 12, 2007 7.823 7.998 7.647 7.796 615,388 +0.18(+2.30%)
Dec 11, 2007 7.954 7.998 7.577 7.621 512,790 -0.31(-3.87%)
Dec 10, 2007 7.963 8.015 7.805 7.928 276,144 -0.04(-0.55%)
Dec 07, 2007 7.893 8.015 7.849 7.972 308,336 +0.04(+0.55%)
Dec 06, 2007 7.805 7.928 7.735 7.928 322,263 +0.14(+1.80%)
Dec 05, 2007 7.884 7.884 7.682 7.788 208,792 -0.01(-0.11%)
Dec 04, 2007 7.753 7.858 7.665 7.796 335,391 -0.01(-0.11%)
Dec 03, 2007 7.858 7.884 7.753 7.805 266,669 -0.09(-1.11%)
Nov 30, 2007 8.015 8.033 7.849 7.893 1,098,413 +0.01(+0.11%)
Nov 29, 2007 7.831 7.945 7.831 7.884 390,072 +0.04(+0.45%)
Nov 28, 2007 7.735 7.884 7.717 7.849 400,346 +0.16(+2.05%)
Nov 27, 2007 7.569 7.709 7.525 7.691 421,237 +0.16(+2.09%)
Nov 26, 2007 7.726 7.796 7.498 7.534 420,552 -0.21(-2.71%)
Nov 23, 2007 7.621 7.805 7.621 7.744 133,220 +0.15(+1.96%)
Nov 21, 2007 7.665 7.709 7.516 7.595 759,825 -0.16(-2.03%)
Nov 20, 2007 7.691 7.849 7.542 7.753 1,048,641 +0.24(+3.15%)
Nov 19, 2007 7.630 7.639 7.332 7.516 628,773 -0.25(-3.16%)
Nov 16, 2007 7.717 8.042 7.639 7.761 406,168 +0.06(+0.80%)
Nov 15, 2007 7.788 7.989 7.639 7.700 364,729 -0.14(-1.79%)
Nov 14, 2007 7.910 8.077 7.779 7.840 575,120 +0.00(+0.00%)
Nov 13, 2007 7.945 8.059 7.621 7.840 443,383 -0.03(-0.33%)
Nov 12, 2007 7.647 8.147 7.621 7.866 543,727 +0.20(+2.63%)
Nov 09, 2007 7.218 7.674 7.122 7.665 544,069 +0.36(+4.92%)
Nov 08, 2007 7.227 7.358 7.087 7.306 794,292 +0.16(+2.21%)
Nov 07, 2007 7.490 7.525 7.122 7.148 723,295 -0.45(-5.88%)
Nov 06, 2007 7.437 7.612 7.341 7.595 939,735 +0.15(+2.00%)
Nov 05, 2007 7.674 7.796 7.367 7.446 1,242,592 -0.37(-4.71%)
Nov 02, 2007 7.945 7.945 7.468 7.814 1,065,079 -0.07(-0.89%)
Nov 01, 2007 8.164 8.760 7.665 7.884 1,536,659 -0.67(-7.88%)
Oct 31, 2007 8.445 8.602 8.241 8.558 655,942 +0.07(+0.83%)
Oct 30, 2007 8.558 8.716 8.418 8.488 663,363 -0.14(-1.62%)
Oct 29, 2007 8.445 8.664 8.374 8.629 334,820 +0.24(+2.82%)
Oct 26, 2007 8.497 8.497 8.296 8.392 490,644 +0.00(+0.00%)
Oct 25, 2007 8.629 8.637 8.296 8.392 551,603 -0.21(-2.44%)
Oct 24, 2007 8.602 8.742 8.541 8.602 761,994 -0.04(-0.41%)
Oct 23, 2007 8.795 8.856 8.480 8.637 769,756 -0.13(-1.50%)
Oct 22, 2007 8.856 8.935 8.690 8.769 479,000 -0.22(-2.44%)
Oct 19, 2007 9.145 9.145 8.918 8.988 623,294 -0.21(-2.29%)
Oct 18, 2007 9.110 9.198 8.961 9.198 704,687 +0.05(+0.57%)
Oct 17, 2007 9.286 9.286 8.935 9.145 224,089 -0.05(-0.57%)
Oct 16, 2007 9.303 9.329 9.172 9.198 197,376 -0.15(-1.59%)
Oct 15, 2007 9.461 9.461 9.277 9.347 249,774 -0.12(-1.30%)
Oct 12, 2007 9.417 9.513 9.391 9.469 517,356 +0.03(+0.28%)
Oct 11, 2007 9.776 9.776 9.391 9.443 452,972 -0.31(-3.14%)
Oct 10, 2007 9.794 9.829 9.653 9.750 308,564 -0.09(-0.89%)
Oct 09, 2007 9.732 9.855 9.618 9.837 198,403 +0.10(+0.99%)
Oct 08, 2007 9.680 9.794 9.680 9.741 521,466 +0.06(+0.63%)
Oct 05, 2007 9.680 9.767 9.566 9.680 437,789 +0.10(+1.01%)
Oct 04, 2007 9.601 9.636 9.522 9.583 310,163 +0.00(+0.00%)
Oct 03, 2007 9.513 9.618 9.469 9.583 403,657 +0.04(+0.37%)
Oct 02, 2007 9.715 9.723 9.461 9.548 663,020 -0.18(-1.80%)
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.