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

American Equity Investment Life (NY: AEL )

56.16 +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2005 10.29 10.33 10.20 10.30 153,654 +0.05(+0.51%)
Nov 29, 2005 10.36 10.40 10.13 10.25 312,217 -0.04(-0.34%)
Nov 28, 2005 10.38 10.38 10.26 10.28 103,083 -0.14(-1.34%)
Nov 25, 2005 10.39 10.46 10.35 10.42 33,333 +0.04(+0.34%)
Nov 23, 2005 10.47 10.49 10.25 10.39 170,093 -0.04(-0.42%)
Nov 22, 2005 10.50 10.51 10.37 10.43 242,582 -0.09(-0.83%)
Nov 21, 2005 10.51 10.56 10.45 10.52 260,733 +0.01(+0.08%)
Nov 18, 2005 10.51 10.55 10.43 10.51 171,234 +0.04(+0.33%)
Nov 17, 2005 10.47 10.50 10.38 10.48 162,216 +0.07(+0.67%)
Nov 16, 2005 10.45 10.49 10.35 10.41 671,924 +0.02(+0.17%)
Nov 15, 2005 10.09 10.41 10.09 10.39 856,059 +0.32(+3.13%)
Nov 14, 2005 10.29 10.29 10.01 10.07 160,503 -0.23(-2.21%)
Nov 11, 2005 10.29 10.34 10.21 10.30 64,041 -0.01(-0.08%)
Nov 10, 2005 10.36 10.38 10.21 10.31 230,938 -0.05(-0.51%)
Nov 09, 2005 10.36 10.49 10.30 10.36 447,721 +0.02(+0.17%)
Nov 08, 2005 10.36 10.36 10.26 10.35 97,946 -0.02(-0.17%)
Nov 07, 2005 10.42 10.44 10.30 10.36 153,426 -0.01(-0.08%)
Nov 04, 2005 10.46 10.50 10.30 10.37 212,901 -0.09(-0.84%)
Nov 03, 2005 10.51 10.51 10.45 10.46 153,197 -0.05(-0.50%)
Nov 02, 2005 10.16 10.51 10.14 10.51 203,769 +0.33(+3.27%)
Nov 01, 2005 10.12 10.33 10.08 10.18 169,978 -0.02(-0.17%)
Oct 31, 2005 10.32 10.35 10.14 10.20 232,194 -0.11(-1.02%)
Oct 28, 2005 10.34 10.42 10.28 10.30 81,621 -0.02(-0.17%)
Oct 27, 2005 10.28 10.49 10.25 10.32 254,454 +0.01(+0.09%)
Oct 26, 2005 10.43 10.44 10.30 10.31 90,982 -0.10(-0.93%)
Oct 25, 2005 10.39 10.42 10.28 10.41 82,420 -0.02(-0.17%)
Oct 24, 2005 10.31 10.42 10.31 10.42 82,991 +0.11(+1.02%)
Oct 21, 2005 10.28 10.38 10.21 10.32 106,507 +0.04(+0.34%)
Oct 20, 2005 10.32 10.35 10.21 10.28 150,686 -0.05(-0.51%)
Oct 19, 2005 10.19 10.34 10.14 10.34 322,948 +0.15(+1.46%)
Oct 18, 2005 10.42 10.42 10.16 10.19 458,223 -0.27(-2.60%)
Oct 17, 2005 10.47 10.51 10.27 10.46 174,431 +0.03(+0.25%)
Oct 14, 2005 10.38 10.45 10.28 10.43 303,656 +0.05(+0.51%)
Oct 13, 2005 10.15 10.42 10.10 10.38 883,456 +0.20(+1.98%)
Oct 12, 2005 9.978 10.21 9.960 10.18 192,011 +0.18(+1.84%)
Oct 11, 2005 10.04 10.09 9.969 9.995 160,275 -0.02(-0.18%)
Oct 10, 2005 10.88 10.88 9.969 10.01 129,225 -0.03(-0.35%)
Oct 07, 2005 10.03 10.07 9.916 10.05 159,362 +0.06(+0.61%)
Oct 06, 2005 9.995 10.11 9.907 9.986 250,573 -0.02(-0.17%)
Oct 05, 2005 10.12 10.12 9.925 10.00 162,216 -0.12(-1.21%)
Oct 04, 2005 10.17 10.25 10.09 10.13 398,291 -0.04(-0.43%)
Oct 03, 2005 9.943 10.20 9.943 10.17 206,166 +0.23(+2.29%)
Sep 30, 2005 9.855 9.978 9.837 9.943 326,144 +0.10(+0.98%)
Sep 29, 2005 9.829 9.890 9.785 9.846 192,810 +0.07(+0.72%)
Sep 28, 2005 9.881 9.881 9.706 9.776 315,300 -0.10(-0.98%)
Sep 27, 2005 9.811 10.03 9.811 9.872 231,395 +0.02(+0.18%)
Sep 26, 2005 10.01 10.01 9.706 9.855 282,423 -0.11(-1.14%)
Sep 23, 2005 9.969 9.969 9.662 9.969 98,060 +0.24(+2.43%)
Sep 22, 2005 9.802 9.802 9.636 9.732 143,837 -0.06(-0.63%)
Sep 21, 2005 9.899 9.899 9.776 9.794 183,106 -0.11(-1.15%)
Sep 20, 2005 9.986 9.995 9.899 9.907 284,135 -0.07(-0.70%)
Sep 19, 2005 10.04 10.04 9.925 9.978 390,186 -0.06(-0.61%)
Sep 16, 2005 9.837 10.07 9.829 10.04 412,104 +0.25(+2.60%)
Sep 15, 2005 9.776 9.811 9.697 9.785 156,394 +0.02(+0.18%)
Sep 14, 2005 9.785 9.837 9.741 9.767 147,261 -0.01(-0.09%)
Sep 13, 2005 9.820 9.829 9.732 9.776 1,592,139 -0.04(-0.45%)
Sep 12, 2005 9.750 9.890 9.723 9.820 231,965 +0.08(+0.81%)
Sep 09, 2005 9.837 9.899 9.732 9.741 247,833 -0.11(-1.07%)
Sep 08, 2005 9.811 9.846 9.750 9.846 330,140 -0.05(-0.53%)
Sep 07, 2005 9.846 9.916 9.785 9.899 155,937 +0.01(+0.09%)
Sep 06, 2005 9.943 9.943 9.723 9.890 285,391 -0.01(-0.09%)
Sep 02, 2005 9.811 9.943 9.811 9.899 95,434 +0.10(+0.98%)
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.