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: 6:30 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 31, 2008 6.833 7.507 6.833 7.279 580,968 +0.30(+4.27%)
Jan 30, 2008 7.131 7.349 6.982 6.982 556,626 -0.23(-3.16%)
Jan 29, 2008 7.052 7.279 6.912 7.209 446,852 +0.18(+2.49%)
Jan 28, 2008 6.561 7.087 6.561 7.034 394,638 +0.47(+7.21%)
Jan 25, 2008 6.833 6.868 6.552 6.561 344,130 -0.20(-2.98%)
Jan 24, 2008 6.736 6.824 6.640 6.763 574,873 +0.06(+0.92%)
Jan 23, 2008 6.053 6.736 6.053 6.701 730,487 +0.52(+8.36%)
Jan 22, 2008 6.342 6.561 5.974 6.184 846,013 -0.40(-6.12%)
Jan 21, 2008 6.587 6.666 6.377 6.587 0 +0.00(+0.00%)
Jan 18, 2008 6.587 6.666 6.377 6.587 559,164 -0.11(-1.57%)
Jan 17, 2008 6.920 6.920 6.693 6.693 344,980 -0.24(-3.41%)
Jan 16, 2008 6.798 6.999 6.745 6.929 509,274 +0.12(+1.80%)
Jan 15, 2008 6.859 6.955 6.710 6.806 575,669 -0.13(-1.89%)
Jan 14, 2008 6.999 7.078 6.920 6.938 371,518 +0.01(+0.13%)
Jan 11, 2008 6.824 6.973 6.763 6.929 1,167,681 +0.04(+0.51%)
Jan 10, 2008 6.701 6.964 6.666 6.894 654,102 +0.13(+1.94%)
Jan 09, 2008 6.789 6.824 6.710 6.763 519,869 -0.05(-0.77%)
Jan 08, 2008 7.131 7.131 6.806 6.815 524,434 -0.23(-3.23%)
Jan 07, 2008 7.122 7.122 6.964 7.043 510,050 -0.06(-0.86%)
Jan 04, 2008 6.955 7.139 6.920 7.104 302,286 +0.07(+1.00%)
Jan 03, 2008 7.244 7.279 7.034 7.034 327,743 -0.23(-3.14%)
Jan 02, 2008 7.236 7.420 7.192 7.262 305,596 +0.00(+0.00%)
Jan 01, 2008 7.393 7.455 7.192 7.262 275,709 +0.00(+0.00%)
Dec 31, 2007 7.393 7.455 7.192 7.262 275,709 -0.18(-2.47%)
Dec 28, 2007 7.446 7.612 7.437 7.446 260,043 +0.00(+0.00%)
Dec 27, 2007 7.805 7.849 7.446 7.446 315,100 -0.34(-4.39%)
Dec 26, 2007 7.735 7.823 7.577 7.788 219,979 +0.01(+0.11%)
Dec 24, 2007 7.647 7.788 7.595 7.779 172,947 +0.13(+1.72%)
Dec 21, 2007 7.761 7.849 7.516 7.647 643,614 +0.08(+1.04%)
Dec 20, 2007 7.569 7.569 7.411 7.569 307,309 +0.09(+1.17%)
Dec 19, 2007 7.402 7.542 7.393 7.481 264,043 +0.02(+0.23%)
Dec 18, 2007 7.551 7.560 7.402 7.463 477,516 +0.02(+0.24%)
Dec 17, 2007 7.358 7.481 7.297 7.446 280,596 +0.00(+0.00%)
Dec 14, 2007 7.577 7.656 7.352 7.446 310,962 -0.26(-3.41%)
Dec 13, 2007 7.709 7.747 7.455 7.709 336,647 -0.09(-1.12%)
Dec 12, 2007 7.823 7.998 7.647 7.796 615,388 +0.18(+2.30%)
Dec 11, 2007 7.954 7.998 7.577 7.621 512,790 -0.31(-3.87%)
Dec 10, 2007 7.963 8.015 7.805 7.928 276,144 -0.04(-0.55%)
Dec 07, 2007 7.893 8.015 7.849 7.972 308,336 +0.04(+0.55%)
Dec 06, 2007 7.805 7.928 7.735 7.928 322,263 +0.14(+1.80%)
Dec 05, 2007 7.884 7.884 7.682 7.788 208,792 -0.01(-0.11%)
Dec 04, 2007 7.753 7.858 7.665 7.796 335,391 -0.01(-0.11%)
Dec 03, 2007 7.858 7.884 7.753 7.805 266,669 -0.09(-1.11%)
Nov 30, 2007 8.015 8.033 7.849 7.893 1,098,413 +0.01(+0.11%)
Nov 29, 2007 7.831 7.945 7.831 7.884 390,072 +0.04(+0.45%)
Nov 28, 2007 7.735 7.884 7.717 7.849 400,346 +0.16(+2.05%)
Nov 27, 2007 7.569 7.709 7.525 7.691 421,237 +0.16(+2.09%)
Nov 26, 2007 7.726 7.796 7.498 7.534 420,552 -0.21(-2.71%)
Nov 23, 2007 7.621 7.805 7.621 7.744 133,220 +0.15(+1.96%)
Nov 21, 2007 7.665 7.709 7.516 7.595 759,825 -0.16(-2.03%)
Nov 20, 2007 7.691 7.849 7.542 7.753 1,048,641 +0.24(+3.15%)
Nov 19, 2007 7.630 7.639 7.332 7.516 628,773 -0.25(-3.16%)
Nov 16, 2007 7.717 8.042 7.639 7.761 406,168 +0.06(+0.80%)
Nov 15, 2007 7.788 7.989 7.639 7.700 364,729 -0.14(-1.79%)
Nov 14, 2007 7.910 8.077 7.779 7.840 575,120 +0.00(+0.00%)
Nov 13, 2007 7.945 8.059 7.621 7.840 443,383 -0.03(-0.33%)
Nov 12, 2007 7.647 8.147 7.621 7.866 543,727 +0.20(+2.63%)
Nov 09, 2007 7.218 7.674 7.122 7.665 544,069 +0.36(+4.92%)
Nov 08, 2007 7.227 7.358 7.087 7.306 794,292 +0.16(+2.21%)
Nov 07, 2007 7.490 7.525 7.122 7.148 723,295 -0.45(-5.88%)
Nov 06, 2007 7.437 7.612 7.341 7.595 939,735 +0.15(+2.00%)
Nov 05, 2007 7.674 7.796 7.367 7.446 1,242,592 -0.37(-4.71%)
Nov 02, 2007 7.945 7.945 7.468 7.814 1,065,079 -0.07(-0.89%)
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.