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

American Equity Investment Life (NY: AEL )

56.11 -0.40 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2006 9.653 9.697 9.496 9.540 677,061 -0.11(-1.09%)
Jul 28, 2006 9.452 9.662 9.391 9.645 429,342 +0.25(+2.61%)
Jul 27, 2006 9.540 9.697 9.364 9.399 320,665 -0.12(-1.29%)
Jul 26, 2006 9.487 9.601 9.391 9.522 1,057,887 +0.04(+0.46%)
Jul 25, 2006 9.347 9.505 9.303 9.478 667,929 +0.21(+2.27%)
Jul 24, 2006 9.163 9.329 9.154 9.268 433,794 +0.11(+1.24%)
Jul 21, 2006 9.233 9.277 9.040 9.154 408,794 -0.08(-0.85%)
Jul 20, 2006 9.242 9.312 9.215 9.233 1,023,298 +0.08(+0.86%)
Jul 19, 2006 9.067 9.250 8.996 9.154 752,519 +0.12(+1.36%)
Jul 18, 2006 8.953 9.040 8.891 9.031 699,322 +0.08(+0.88%)
Jul 17, 2006 9.005 9.058 8.830 8.953 564,731 -0.05(-0.58%)
Jul 14, 2006 8.996 9.093 8.865 9.005 945,101 -0.02(-0.19%)
Jul 13, 2006 8.918 9.084 8.848 9.023 1,510,061 +0.11(+1.18%)
Jul 12, 2006 9.093 9.180 8.891 8.918 778,090 -0.14(-1.55%)
Jul 11, 2006 9.496 9.496 8.821 9.058 2,401,851 -0.48(-5.05%)
Jul 10, 2006 9.583 9.627 9.513 9.540 505,370 -0.07(-0.73%)
Jul 07, 2006 9.461 9.680 9.417 9.610 934,142 +0.13(+1.39%)
Jul 06, 2006 9.671 9.741 9.417 9.478 461,306 -0.20(-2.08%)
Jul 05, 2006 9.487 9.688 9.426 9.680 920,215 +0.14(+1.47%)
Jul 03, 2006 9.329 9.540 9.110 9.540 407,424 +0.20(+2.16%)
Jun 30, 2006 9.566 9.566 9.338 9.338 1,023,754 -0.18(-1.93%)
Jun 29, 2006 9.461 9.610 9.408 9.522 1,477,526 +0.02(+0.18%)
Jun 28, 2006 9.645 9.671 9.469 9.505 595,782 -0.11(-1.09%)
Jun 27, 2006 9.548 9.697 9.505 9.610 664,961 +0.06(+0.64%)
Jun 26, 2006 9.513 9.627 9.461 9.548 652,404 +0.08(+0.83%)
Jun 23, 2006 9.566 9.566 9.373 9.469 699,094 -0.10(-1.01%)
Jun 22, 2006 9.662 9.688 9.434 9.566 1,040,193 -0.07(-0.73%)
Jun 21, 2006 9.759 9.811 9.531 9.636 1,443,394 -0.14(-1.43%)
Jun 20, 2006 10.03 10.10 9.776 9.776 615,645 -0.25(-2.53%)
Jun 19, 2006 10.27 10.34 9.978 10.03 614,161 -0.19(-1.89%)
Jun 16, 2006 10.35 10.37 10.21 10.22 1,501,271 -0.12(-1.19%)
Jun 15, 2006 10.09 10.46 9.951 10.35 820,556 +0.27(+2.70%)
Jun 14, 2006 10.31 10.34 9.986 10.07 479,342 -0.23(-2.21%)
Jun 13, 2006 10.63 10.70 10.28 10.30 1,063,367 -0.38(-3.53%)
Jun 12, 2006 10.79 10.79 10.58 10.68 434,821 -0.11(-0.97%)
Jun 09, 2006 11.05 11.07 10.77 10.78 313,016 -0.24(-2.15%)
Jun 08, 2006 11.11 11.12 10.80 11.02 417,812 -0.11(-1.02%)
Jun 07, 2006 11.15 11.34 11.06 11.13 268,610 +0.00(+0.00%)
Jun 06, 2006 11.12 11.32 11.05 11.13 696,354 +0.02(+0.16%)
Jun 05, 2006 11.39 11.39 11.08 11.12 407,880 -0.24(-2.08%)
Jun 02, 2006 11.56 11.58 11.34 11.35 415,072 -0.14(-1.22%)
Jun 01, 2006 11.47 11.59 11.44 11.49 774,665 +0.06(+0.54%)
May 31, 2006 11.34 11.60 11.16 11.43 676,148 +0.12(+1.08%)
May 30, 2006 11.54 11.61 11.30 11.31 534,937 -0.14(-1.22%)
May 26, 2006 11.37 11.56 11.30 11.45 314,615 +0.15(+1.32%)
May 25, 2006 11.24 11.48 11.20 11.30 507,881 +0.18(+1.57%)
May 24, 2006 11.13 11.28 11.02 11.13 733,455 +0.00(+0.00%)
May 23, 2006 11.13 11.23 10.86 11.13 748,067 +0.03(+0.24%)
May 22, 2006 11.16 11.24 10.96 11.10 2,230,046 -0.06(-0.55%)
May 19, 2006 10.91 11.27 10.86 11.16 440,415 +0.25(+2.25%)
May 18, 2006 11.03 11.36 10.85 10.91 417,584 -0.06(-0.56%)
May 17, 2006 11.04 11.05 10.93 10.98 586,307 -0.06(-0.56%)
May 16, 2006 11.43 11.48 11.00 11.04 514,731 -0.38(-3.30%)
May 15, 2006 11.36 11.53 11.21 11.41 585,165 +0.03(+0.23%)
May 12, 2006 11.51 11.51 11.26 11.39 395,552 -0.10(-0.84%)
May 11, 2006 11.69 11.75 11.45 11.48 302,400 -0.21(-1.80%)
May 10, 2006 11.75 11.78 11.62 11.69 486,078 -0.04(-0.37%)
May 09, 2006 11.50 11.79 11.48 11.74 587,563 +0.24(+2.06%)
May 08, 2006 11.54 11.55 11.45 11.50 524,092 +0.02(+0.15%)
May 05, 2006 11.64 11.75 11.41 11.48 391,442 +0.08(+0.69%)
May 04, 2006 11.61 11.62 11.17 11.41 1,119,189 -0.12(-1.06%)
May 03, 2006 12.01 12.01 11.42 11.53 627,175 -0.13(-1.13%)
May 02, 2006 11.54 11.70 11.41 11.66 707,199 +0.12(+1.06%)
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.