Skip to main content

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.81 11.14 10.79 11.14 365,751 +0.31(+2.86%)
Dec 28, 2012 10.76 10.88 10.67 10.83 1,607,424 +0.04(+0.34%)
Dec 27, 2012 10.93 10.94 10.77 10.79 627,435 -0.10(-0.92%)
Dec 26, 2012 11.11 11.14 10.89 10.89 341,549 -0.22(-1.97%)
Dec 24, 2012 11.17 11.21 11.10 11.11 105,989 -0.05(-0.41%)
Dec 21, 2012 11.17 11.31 11.11 11.16 783,415 -0.09(-0.81%)
Dec 20, 2012 11.13 11.30 11.09 11.25 528,475 +0.11(+0.98%)
Dec 19, 2012 10.97 11.15 10.95 11.14 327,065 +0.17(+1.58%)
Dec 18, 2012 10.95 11.06 10.89 10.96 531,957 +0.04(+0.33%)
Dec 17, 2012 10.79 10.95 10.77 10.93 265,822 +0.14(+1.27%)
Dec 14, 2012 10.66 10.86 10.61 10.79 454,541 +0.12(+1.11%)
Dec 13, 2012 10.73 10.76 10.65 10.67 460,984 -0.03(-0.26%)
Dec 12, 2012 10.81 10.83 10.70 10.70 398,650 -0.06(-0.59%)
Dec 11, 2012 10.71 10.80 10.70 10.76 308,740 +0.10(+0.94%)
Dec 10, 2012 10.69 10.72 10.64 10.66 326,399 -0.03(-0.26%)
Dec 07, 2012 10.70 10.72 10.63 10.69 159,408 +0.03(+0.26%)
Dec 06, 2012 10.73 10.80 10.62 10.66 172,270 -0.06(-0.59%)
Dec 05, 2012 10.73 10.80 10.62 10.73 320,655 +0.05(+0.51%)
Dec 04, 2012 10.56 10.70 10.53 10.67 457,840 +0.16(+1.47%)
Nov 30, 2012 10.57 10.58 10.44 10.52 582,125 -0.05(-0.43%)
Nov 29, 2012 10.45 10.60 10.44 10.56 509,473 +0.15(+1.40%)
Nov 28, 2012 10.19 10.42 10.09 10.42 342,800 +0.17(+1.67%)
Nov 27, 2012 10.34 10.36 10.25 10.25 337,603 -0.14(-1.30%)
Nov 26, 2012 10.26 10.38 10.24 10.38 480,999 +0.07(+0.70%)
Nov 23, 2012 10.15 10.31 10.15 10.31 164,736 +0.18(+1.78%)
Nov 21, 2012 10.06 10.14 10.01 10.13 219,409 +0.11(+1.08%)
Nov 20, 2012 9.985 10.07 9.868 10.02 305,165 -0.01(-0.09%)
Nov 19, 2012 9.814 10.04 9.787 10.03 303,324 +0.29(+2.96%)
Nov 16, 2012 9.805 9.805 9.643 9.742 530,282 -0.10(-1.01%)
Nov 15, 2012 9.598 9.868 9.571 9.841 896,341 +0.25(+2.63%)
Nov 14, 2012 9.778 9.787 9.562 9.589 461,226 -0.14(-1.48%)
Nov 13, 2012 9.652 9.805 9.589 9.733 622,350 +0.01(+0.09%)
Nov 12, 2012 9.670 9.733 9.616 9.724 356,949 +0.06(+0.65%)
Nov 09, 2012 9.607 9.697 9.508 9.661 616,308 +0.03(+0.28%)
Nov 08, 2012 9.778 9.823 9.562 9.634 689,830 -0.18(-1.83%)
Nov 07, 2012 10.04 10.08 9.787 9.814 781,610 -0.33(-3.28%)
Nov 06, 2012 10.37 10.48 10.14 10.15 556,251 -0.27(-2.59%)
Nov 05, 2012 10.36 10.43 10.26 10.42 267,689 +0.05(+0.52%)
Nov 02, 2012 10.46 10.54 10.30 10.36 301,282 -0.09(-0.86%)
Nov 01, 2012 10.37 10.54 10.33 10.45 1,033,160 +0.09(+0.87%)
Oct 31, 2012 10.24 10.38 10.19 10.36 331,101 +0.11(+1.05%)
Oct 26, 2012 10.36 10.26 10.26 10.26 319,087 -0.11(-1.04%)
Oct 25, 2012 10.25 10.36 10.04 10.36 1,379,493 +0.20(+1.95%)
Oct 24, 2012 10.29 10.30 10.14 10.17 262,302 -0.07(-0.70%)
Oct 23, 2012 10.26 10.29 10.17 10.24 298,780 -0.08(-0.79%)
Oct 19, 2012 10.44 10.47 10.23 10.32 672,034 -0.14(-1.29%)
Oct 18, 2012 10.55 10.60 10.45 10.45 514,390 -0.08(-0.77%)
Oct 17, 2012 10.37 10.55 10.37 10.53 478,510 +0.18(+1.74%)
Oct 16, 2012 10.46 10.49 10.35 10.35 852,215 -0.11(-1.03%)
Oct 15, 2012 10.44 10.48 10.32 10.46 425,456 +0.03(+0.26%)
Oct 12, 2012 10.36 10.45 10.29 10.44 601,839 +0.06(+0.61%)
Oct 11, 2012 10.55 10.56 10.34 10.37 684,673 -0.10(-0.95%)
Oct 10, 2012 10.57 10.60 10.45 10.47 473,746 -0.12(-1.11%)
Oct 09, 2012 10.62 10.64 10.45 10.59 485,407 -0.04(-0.42%)
Oct 08, 2012 10.68 10.72 10.62 10.63 255,818 -0.09(-0.84%)
Oct 05, 2012 10.74 10.84 10.68 10.72 518,028 +0.03(+0.25%)
Oct 04, 2012 10.51 10.70 10.47 10.70 460,875 +0.26(+2.50%)
Oct 03, 2012 10.54 10.54 10.39 10.44 365,734 -0.08(-0.77%)
Oct 02, 2012 10.61 10.64 10.47 10.52 412,930 -0.06(-0.60%)
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.