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 (%)
Mar 31, 2009 3.625 3.841 3.466 3.669 407,994 +0.13(+3.74%)
Mar 30, 2009 3.898 3.898 3.369 3.537 475,773 -0.75(-17.49%)
Mar 26, 2009 4.048 4.287 3.978 4.287 397,584 +0.39(+9.95%)
Mar 25, 2009 3.907 4.287 3.784 3.898 551,886 +0.03(+0.68%)
Mar 24, 2009 3.731 4.181 3.731 3.872 569,918 +0.06(+1.62%)
Mar 23, 2009 3.625 3.819 3.554 3.810 397,732 +0.52(+15.82%)
Mar 20, 2009 3.554 3.581 3.263 3.290 483,823 -0.23(-6.52%)
Mar 19, 2009 3.660 3.749 3.449 3.519 335,957 -0.07(-1.97%)
Mar 18, 2009 3.299 3.660 3.202 3.590 480,808 +0.29(+8.82%)
Mar 17, 2009 2.964 3.299 2.928 3.299 508,948 +0.31(+10.32%)
Mar 16, 2009 3.219 3.290 2.964 2.990 420,995 -0.19(-5.83%)
Mar 13, 2009 3.087 3.246 2.999 3.175 0 +0.07(+2.27%)
Mar 12, 2009 2.831 3.219 2.672 3.105 777,565 +0.24(+8.31%)
Mar 11, 2009 3.184 3.246 2.822 2.867 455,631 -0.04(-1.22%)
Mar 10, 2009 2.893 3.122 2.761 2.902 615,385 +0.18(+6.47%)
Mar 09, 2009 2.805 2.805 2.611 2.725 473,666 -0.09(-3.13%)
Mar 06, 2009 2.875 3.069 2.699 2.814 0 -0.10(-3.33%)
Mar 05, 2009 3.096 3.175 2.840 2.911 241,391 -0.27(-8.59%)
Mar 04, 2009 3.061 3.343 2.928 3.184 509,491 -0.03(-0.82%)
Mar 02, 2009 3.308 3.387 3.210 3.210 480,393 -0.18(-5.21%)
Feb 27, 2009 3.202 3.669 3.113 3.387 0 +0.30(+9.71%)
Feb 26, 2009 3.352 3.493 2.999 3.087 725,490 -0.32(-9.33%)
Feb 25, 2009 3.643 3.643 3.325 3.405 853,092 -0.24(-6.54%)
Feb 24, 2009 3.378 3.687 3.158 3.643 1,239,674 +0.34(+10.13%)
Feb 23, 2009 3.846 3.854 3.219 3.308 856,820 -0.47(-12.38%)
Feb 20, 2009 3.969 4.004 3.669 3.775 587,713 -0.24(-5.93%)
Feb 19, 2009 4.401 4.472 3.907 4.013 621,895 -0.34(-7.71%)
Feb 18, 2009 4.507 4.551 4.216 4.348 385,762 -0.09(-1.99%)
Feb 17, 2009 4.807 4.807 4.410 4.436 449,477 -0.49(-10.02%)
Feb 13, 2009 5.213 5.213 4.904 4.930 437,893 -0.28(-5.41%)
Feb 12, 2009 5.274 5.327 5.045 5.213 342,524 -0.20(-3.75%)
Feb 11, 2009 5.336 5.433 5.318 5.415 770,086 +0.10(+1.82%)
Feb 10, 2009 5.486 5.671 5.195 5.318 603,607 -0.23(-4.13%)
Feb 09, 2009 5.574 5.583 5.363 5.548 384,791 -0.07(-1.26%)
Feb 06, 2009 5.680 5.795 5.539 5.618 365,297 -0.09(-1.55%)
Feb 05, 2009 5.601 5.865 5.539 5.707 377,051 +0.04(+0.62%)
Feb 04, 2009 5.804 5.998 5.618 5.671 294,048 -0.11(-1.98%)
Feb 03, 2009 6.024 6.112 5.768 5.786 570,003 -0.19(-3.10%)
Feb 02, 2009 5.812 6.095 5.689 5.971 1,332,534 +0.07(+1.20%)
Jan 30, 2009 6.033 6.103 5.804 5.901 0 -0.06(-1.04%)
Jan 29, 2009 6.156 6.156 5.874 5.962 708,739 -0.31(-4.92%)
Jan 28, 2009 5.777 6.386 5.777 6.271 446,134 +0.49(+8.55%)
Jan 27, 2009 5.486 5.892 5.380 5.777 643,054 +0.31(+5.65%)
Jan 26, 2009 5.513 5.627 5.239 5.468 679,245 -0.04(-0.64%)
Jan 23, 2009 5.310 5.821 5.080 5.504 548,679 +0.09(+1.63%)
Jan 22, 2009 5.645 5.777 5.301 5.415 572,046 -0.53(-8.90%)
Jan 21, 2009 5.433 5.998 5.301 5.945 700,617 +0.64(+11.96%)
Jan 20, 2009 6.051 6.051 5.310 5.310 773,122 -0.83(-13.51%)
Jan 16, 2009 6.006 6.174 5.856 6.139 536,697 +0.22(+3.73%)
Jan 15, 2009 5.795 6.112 5.415 5.918 430,880 +0.11(+1.98%)
Jan 14, 2009 5.848 5.954 5.618 5.804 629,479 -0.23(-3.80%)
Jan 13, 2009 5.936 6.139 5.759 6.033 310,027 +0.04(+0.74%)
Jan 12, 2009 6.042 6.253 5.962 5.989 650,599 -0.06(-1.02%)
Jan 09, 2009 6.183 6.262 5.945 6.051 866,514 -0.12(-2.00%)
Jan 08, 2009 6.059 6.271 5.954 6.174 431,034 +0.09(+1.45%)
Jan 07, 2009 6.236 6.342 6.033 6.086 506,697 -0.37(-5.74%)
Jan 06, 2009 6.253 6.527 6.236 6.456 543,264 +0.26(+4.13%)
Jan 05, 2009 6.174 6.306 5.707 6.200 584,675 -0.05(-0.85%)
Jan 02, 2009 6.148 6.377 5.971 6.253 0 +0.08(+1.29%)
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.