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 (%)
Jan 30, 2009 5.992 6.062 5.764 5.860 0 -0.06(-1.04%)
Jan 29, 2009 6.114 6.114 5.834 5.922 713,602 -0.31(-4.92%)
Jan 28, 2009 5.738 6.342 5.738 6.228 449,195 +0.49(+8.55%)
Jan 27, 2009 5.449 5.852 5.344 5.738 647,466 +0.31(+5.65%)
Jan 26, 2009 5.475 5.589 5.203 5.431 683,906 -0.04(-0.64%)
Jan 23, 2009 5.273 5.782 5.046 5.466 552,444 +0.09(+1.63%)
Jan 22, 2009 5.606 5.738 5.265 5.379 575,971 -0.53(-8.90%)
Jan 21, 2009 5.396 5.957 5.265 5.904 705,425 +0.63(+11.96%)
Jan 20, 2009 6.009 6.009 5.273 5.273 778,427 -0.82(-13.51%)
Jan 16, 2009 5.965 6.132 5.817 6.097 540,380 +0.22(+3.73%)
Jan 15, 2009 5.755 6.071 5.379 5.878 433,836 +0.11(+1.98%)
Jan 14, 2009 5.808 5.913 5.580 5.764 633,798 -0.23(-3.80%)
Jan 13, 2009 5.895 6.097 5.720 5.992 312,155 +0.04(+0.74%)
Jan 12, 2009 6.001 6.211 5.922 5.948 655,063 -0.06(-1.02%)
Jan 09, 2009 6.141 6.220 5.904 6.009 872,459 -0.12(-2.00%)
Jan 08, 2009 6.018 6.228 5.913 6.132 433,991 +0.09(+1.45%)
Jan 07, 2009 6.193 6.298 5.992 6.044 510,174 -0.37(-5.74%)
Jan 06, 2009 6.211 6.482 6.193 6.412 546,991 +0.25(+4.13%)
Jan 05, 2009 6.132 6.263 5.668 6.158 588,687 -0.05(-0.85%)
Jan 02, 2009 6.106 6.333 5.930 6.211 0 +0.08(+1.29%)
Jan 01, 2009 5.869 6.246 5.790 6.132 0 +0.00(+0.00%)
Dec 31, 2008 5.869 6.246 5.790 6.132 580,623 +0.30(+5.11%)
Dec 30, 2008 5.484 5.843 5.396 5.834 411,005 +0.46(+8.47%)
Dec 29, 2008 5.922 5.922 5.335 5.379 746,644 -0.53(-9.04%)
Dec 26, 2008 5.817 5.913 5.510 5.913 158,765 +0.18(+3.21%)
Dec 24, 2008 5.869 5.869 5.694 5.729 105,414 -0.11(-1.80%)
Dec 23, 2008 6.062 6.465 5.703 5.834 672,501 -0.18(-2.92%)
Dec 22, 2008 5.641 6.255 5.624 6.009 1,211,550 +0.37(+6.52%)
Dec 19, 2008 5.335 5.676 5.256 5.641 1,022,367 +0.40(+7.69%)
Dec 18, 2008 5.116 5.563 5.037 5.238 1,078,230 +0.15(+2.93%)
Dec 17, 2008 4.958 5.177 4.800 5.090 1,052,144 +0.06(+1.22%)
Dec 16, 2008 4.958 5.186 4.871 5.028 765,778 +0.22(+4.55%)
Dec 15, 2008 5.125 5.151 4.652 4.809 317,755 -0.26(-5.18%)
Dec 12, 2008 4.774 5.107 4.643 5.072 553,278 +0.27(+5.66%)
Dec 11, 2008 6.114 6.167 4.800 4.800 1,103,562 -1.50(-23.78%)
Dec 10, 2008 6.071 6.517 5.930 6.298 487,790 +0.28(+4.66%)
Dec 09, 2008 5.922 6.561 5.807 6.018 608,692 -0.02(-0.29%)
Dec 08, 2008 5.957 6.123 5.711 6.036 397,411 +0.26(+4.55%)
Dec 05, 2008 5.256 5.782 5.072 5.773 464,255 +0.43(+8.03%)
Dec 04, 2008 5.177 5.658 5.090 5.344 549,136 +0.04(+0.83%)
Dec 03, 2008 4.949 5.405 4.739 5.300 607,287 +0.25(+4.85%)
Dec 02, 2008 4.538 5.054 4.468 5.054 487,155 +0.43(+9.28%)
Dec 01, 2008 5.247 5.457 4.590 4.625 680,614 -0.82(-15.11%)
Nov 28, 2008 5.090 5.475 5.072 5.449 273,503 +0.29(+5.60%)
Nov 26, 2008 4.835 5.405 4.616 5.160 639,625 +0.37(+7.68%)
Nov 25, 2008 4.231 4.792 3.924 4.792 1,119,712 +0.60(+14.20%)
Nov 24, 2008 4.266 4.292 3.907 4.196 698,176 +0.17(+4.13%)
Nov 21, 2008 3.732 4.038 3.408 4.030 837,108 +0.38(+10.31%)
Nov 20, 2008 3.802 3.863 3.592 3.653 924,979 -0.16(-4.14%)
Nov 19, 2008 3.942 4.143 3.811 3.811 631,252 -0.19(-4.81%)
Nov 18, 2008 3.968 4.354 3.854 4.003 572,360 +0.05(+1.33%)
Nov 17, 2008 3.811 4.196 3.811 3.951 735,794 +0.11(+2.73%)
Nov 14, 2008 4.468 4.485 3.846 3.846 881,721 -0.56(-12.72%)
Nov 13, 2008 4.354 4.494 3.784 4.406 990,280 +0.12(+2.86%)
Nov 12, 2008 4.616 4.616 4.284 4.284 451,500 -0.44(-9.28%)
Nov 11, 2008 4.704 4.941 4.546 4.722 575,732 -0.05(-1.10%)
Nov 10, 2008 4.774 4.888 4.380 4.774 405,040 +0.09(+1.87%)
Nov 07, 2008 4.564 4.818 4.476 4.687 666,131 +0.17(+3.68%)
Nov 06, 2008 3.968 5.808 3.951 4.520 1,409,680 +0.88(+24.04%)
Nov 05, 2008 4.240 4.240 3.600 3.644 414,881 -0.49(-11.86%)
Nov 04, 2008 4.161 4.240 4.003 4.135 392,075 +0.06(+1.51%)
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.