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

American Equity Investment Life (NY: AEL )

55.99 -0.26 (-0.46%)
Official Closing Price Updated: 4:00 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 (%)
Mar 31, 2010 9.373 9.505 9.312 9.329 397,463 -0.06(-0.65%)
Mar 30, 2010 9.312 9.443 9.268 9.391 342,126 +0.11(+1.13%)
Mar 29, 2010 9.172 9.294 9.053 9.286 532,310 +0.19(+2.12%)
Mar 26, 2010 9.110 9.277 8.983 9.093 830,788 +0.05(+0.58%)
Mar 25, 2010 9.329 9.373 9.040 9.040 534,277 -0.23(-2.46%)
Mar 24, 2010 9.031 9.347 9.031 9.268 556,968 +0.13(+1.44%)
Mar 23, 2010 9.382 9.382 8.961 9.137 842,037 -0.29(-3.07%)
Mar 22, 2010 9.417 9.548 9.312 9.426 460,775 -0.07(-0.74%)
Mar 19, 2010 9.434 9.627 9.399 9.496 906,131 +0.14(+1.50%)
Mar 18, 2010 9.329 9.469 9.286 9.356 524,071 -0.01(-0.09%)
Mar 17, 2010 9.224 9.461 9.198 9.364 451,417 +0.19(+2.10%)
Mar 16, 2010 8.988 9.281 8.944 9.172 755,099 +0.20(+2.25%)
Mar 15, 2010 8.961 9.049 8.944 8.970 639,886 -0.03(-0.29%)
Mar 12, 2010 9.023 9.110 8.944 8.996 447,456 -0.01(-0.10%)
Mar 11, 2010 8.874 9.014 8.769 9.005 424,955 +0.08(+0.88%)
Mar 10, 2010 8.699 8.943 8.541 8.926 769,155 +0.30(+3.45%)
Mar 09, 2010 8.620 8.760 8.541 8.629 373,910 +0.01(+0.10%)
Mar 08, 2010 8.436 8.672 8.436 8.620 285,194 +0.21(+2.50%)
Mar 05, 2010 8.506 8.506 8.331 8.410 582,540 +0.00(+0.00%)
Mar 04, 2010 8.138 8.445 8.077 8.410 615,554 +0.26(+3.23%)
Mar 03, 2010 8.208 8.348 8.068 8.147 654,510 -0.07(-0.85%)
Mar 02, 2010 8.138 8.515 8.120 8.217 860,940 +0.12(+1.52%)
Mar 01, 2010 7.788 8.120 7.761 8.094 848,210 +0.39(+5.00%)
Feb 26, 2010 7.534 7.805 7.455 7.709 734,595 +0.22(+2.92%)
Feb 25, 2010 7.122 7.639 7.069 7.490 1,726,801 +0.56(+8.09%)
Feb 24, 2010 6.815 6.955 6.728 6.929 464,521 +0.12(+1.80%)
Feb 23, 2010 6.877 6.920 6.728 6.806 458,379 -0.06(-0.89%)
Feb 22, 2010 6.806 6.885 6.745 6.868 331,940 +0.11(+1.55%)
Feb 19, 2010 6.622 6.798 6.552 6.763 357,468 +0.13(+1.98%)
Feb 18, 2010 6.509 6.640 6.430 6.631 244,879 +0.13(+2.02%)
Feb 17, 2010 6.290 6.509 6.211 6.500 426,268 +0.25(+4.07%)
Feb 16, 2010 6.307 6.307 6.158 6.246 324,692 +0.03(+0.42%)
Feb 12, 2010 6.053 6.220 6.220 6.220 333,907 +0.08(+1.28%)
Feb 11, 2010 6.079 6.158 5.922 6.141 286,443 +0.05(+0.86%)
Feb 10, 2010 6.123 6.123 5.869 6.088 237,421 -0.05(-0.86%)
Feb 09, 2010 6.097 6.189 5.828 6.141 463,838 +0.10(+1.59%)
Feb 08, 2010 6.290 6.290 6.044 6.044 286,273 -0.27(-4.30%)
Feb 05, 2010 6.281 6.368 6.106 6.316 268,912 +0.04(+0.56%)
Feb 04, 2010 6.421 6.474 6.263 6.281 385,960 -0.19(-2.98%)
Feb 03, 2010 6.386 6.500 6.364 6.474 528,987 +0.07(+1.09%)
Feb 02, 2010 6.421 6.465 6.316 6.403 430,225 -0.03(-0.41%)
Feb 01, 2010 6.491 6.544 6.395 6.430 300,350 +0.00(+0.00%)
Jan 29, 2010 6.693 6.754 6.395 6.430 564,742 -0.21(-3.17%)
Jan 28, 2010 6.719 6.736 6.640 6.640 316,415 -0.04(-0.66%)
Jan 27, 2010 6.517 6.885 6.421 6.684 281,303 +0.11(+1.73%)
Jan 26, 2010 6.701 6.754 6.526 6.570 387,516 -0.18(-2.72%)
Jan 25, 2010 6.736 6.859 6.618 6.754 284,417 +0.09(+1.31%)
Jan 22, 2010 6.955 6.990 6.587 6.666 508,573 -0.32(-4.52%)
Jan 21, 2010 6.982 7.043 6.728 6.982 690,056 -0.02(-0.25%)
Jan 20, 2010 6.973 7.078 6.920 6.999 409,520 -0.05(-0.75%)
Jan 19, 2010 7.025 7.174 6.955 7.052 616,837 +0.03(+0.37%)
Jan 15, 2010 7.069 7.025 7.025 7.025 549,434 -0.01(-0.12%)
Jan 14, 2010 6.894 7.078 6.894 7.034 296,164 +0.07(+1.01%)
Jan 13, 2010 6.824 6.964 6.789 6.964 414,157 +0.14(+2.05%)
Jan 12, 2010 6.754 6.837 6.587 6.824 423,498 -0.02(-0.26%)
Jan 11, 2010 6.859 6.955 6.710 6.841 387,027 -0.02(-0.26%)
Jan 08, 2010 6.850 6.990 6.824 6.859 275,025 -0.05(-0.76%)
Jan 07, 2010 6.745 6.938 6.640 6.912 520,952 +0.14(+2.07%)
Jan 06, 2010 6.684 6.990 6.684 6.771 591,297 +0.23(+3.48%)
Jan 05, 2010 6.693 6.754 6.500 6.544 241,669 -0.14(-2.10%)
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.