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

American Equity Investment Life (NY: AEL )

55.40 +0.26 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2011 9.363 9.363 9.291 9.300 340,586 -0.06(-0.67%)
Dec 29, 2011 9.345 9.434 9.300 9.363 445,520 +0.04(+0.48%)
Dec 28, 2011 9.416 9.425 9.264 9.318 539,309 -0.11(-1.14%)
Dec 27, 2011 9.381 9.470 9.381 9.425 324,269 -0.02(-0.19%)
Dec 23, 2011 9.497 9.524 9.425 9.443 358,227 +0.14(+1.54%)
Dec 21, 2011 9.291 9.372 9.229 9.300 1,718,508 +0.00(+0.00%)
Dec 20, 2011 9.273 9.345 9.220 9.300 810,129 +0.25(+2.77%)
Dec 19, 2011 9.390 9.524 9.041 9.050 594,124 -0.30(-3.16%)
Dec 16, 2011 9.354 9.497 9.220 9.345 555,450 +0.07(+0.77%)
Dec 15, 2011 9.425 9.479 9.229 9.273 1,095,601 +0.00(+0.00%)
Dec 14, 2011 9.381 9.488 9.273 9.273 537,456 -0.22(-2.35%)
Dec 13, 2011 9.881 9.989 9.381 9.497 649,982 -0.30(-3.10%)
Dec 12, 2011 9.935 9.998 9.667 9.801 540,848 -0.32(-3.18%)
Dec 09, 2011 9.828 10.13 9.792 10.12 526,649 +0.36(+3.66%)
Dec 08, 2011 10.15 10.19 9.756 9.765 598,445 -0.52(-5.04%)
Dec 07, 2011 10.02 10.34 9.890 10.28 467,791 +0.20(+1.95%)
Dec 06, 2011 10.10 10.25 9.971 10.09 431,728 -0.04(-0.35%)
Dec 05, 2011 9.998 10.18 9.953 10.12 492,528 +0.33(+3.38%)
Dec 02, 2011 9.846 9.971 9.747 9.792 588,335 +0.10(+1.01%)
Dec 01, 2011 9.890 9.917 9.694 9.694 828,286 -0.20(-1.99%)
Nov 30, 2011 9.631 9.899 9.515 9.890 1,098,867 +0.59(+6.35%)
Nov 29, 2011 9.389 9.442 9.194 9.300 603,824 -0.09(-0.94%)
Nov 28, 2011 9.389 9.495 9.238 9.389 649,499 +0.31(+3.41%)
Nov 25, 2011 9.238 9.459 9.079 9.079 271,189 -0.21(-2.28%)
Nov 23, 2011 9.424 9.503 9.282 9.291 479,674 -0.26(-2.69%)
Nov 22, 2011 9.724 9.769 9.548 9.548 547,206 -0.19(-2.00%)
Nov 21, 2011 9.468 9.848 9.468 9.742 787,810 +0.11(+1.10%)
Nov 18, 2011 9.663 9.751 9.565 9.636 424,877 +0.00(+0.00%)
Nov 17, 2011 9.751 9.937 9.592 9.636 579,867 -0.11(-1.18%)
Nov 16, 2011 9.919 10.06 9.751 9.751 414,954 -0.31(-3.08%)
Nov 15, 2011 9.795 10.16 9.742 10.06 540,640 +0.19(+1.88%)
Nov 14, 2011 9.892 9.999 9.822 9.875 602,975 -0.11(-1.06%)
Nov 11, 2011 9.972 10.16 9.910 9.981 562,319 +0.14(+1.44%)
Nov 10, 2011 9.848 9.910 9.689 9.839 627,982 +0.20(+2.11%)
Nov 09, 2011 9.813 9.857 9.592 9.636 759,707 -0.51(-5.05%)
Nov 08, 2011 10.18 10.18 9.716 10.15 745,698 +0.06(+0.61%)
Nov 07, 2011 10.13 10.17 9.716 10.09 969,774 -0.05(-0.52%)
Nov 04, 2011 10.15 10.32 9.999 10.14 1,016,460 -0.10(-0.95%)
Nov 03, 2011 9.866 10.45 9.698 10.24 1,858,856 +0.74(+7.82%)
Nov 02, 2011 9.318 9.574 9.150 9.495 785,363 +0.36(+3.97%)
Nov 01, 2011 9.070 9.468 9.044 9.132 1,032,212 -0.45(-4.70%)
Oct 31, 2011 9.618 9.813 9.495 9.583 457,119 -0.22(-2.25%)
Oct 28, 2011 10.04 10.17 9.778 9.804 1,461,046 -0.27(-2.72%)
Oct 27, 2011 10.01 10.18 9.822 10.08 1,739,567 +0.42(+4.40%)
Oct 26, 2011 9.335 9.733 9.247 9.654 816,968 +0.50(+5.51%)
Oct 25, 2011 9.344 9.362 9.114 9.150 697,076 -0.31(-3.27%)
Oct 24, 2011 9.265 9.521 9.265 9.459 746,997 +0.20(+2.20%)
Oct 21, 2011 9.265 9.335 9.044 9.256 754,466 +0.16(+1.75%)
Oct 20, 2011 8.955 9.123 8.805 9.097 963,570 +0.21(+2.39%)
Oct 19, 2011 8.867 9.008 8.796 8.885 1,180,426 +0.00(+0.00%)
Oct 18, 2011 8.531 9.000 8.381 8.885 1,139,602 +0.37(+4.36%)
Oct 17, 2011 8.699 8.726 8.478 8.513 771,638 -0.23(-2.63%)
Oct 14, 2011 8.734 8.787 8.602 8.743 913,191 +0.14(+1.64%)
Oct 13, 2011 8.646 8.646 8.257 8.602 616,249 -0.11(-1.32%)
Oct 12, 2011 8.522 8.779 8.451 8.717 953,681 +0.27(+3.14%)
Oct 11, 2011 8.248 8.513 8.182 8.451 601,205 +0.12(+1.49%)
Oct 10, 2011 8.222 8.425 8.160 8.328 642,965 +0.27(+3.40%)
Oct 07, 2011 8.213 8.266 7.992 8.054 971,108 -0.13(-1.62%)
Oct 06, 2011 8.195 8.230 8.001 8.186 601,412 +0.21(+2.66%)
Oct 05, 2011 7.894 8.018 7.780 7.974 702,705 +0.04(+0.56%)
Oct 04, 2011 7.143 7.948 7.117 7.930 1,365,674 +0.71(+9.79%)
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.