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

American Equity Investment Life (NY: AEL )

55.14 -0.11 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 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%)
Jan 04, 2010 6.544 6.736 6.544 6.684 571,592 +0.17(+2.55%)
Dec 31, 2009 6.412 6.517 6.517 6.517 637,221 +0.08(+1.22%)
Dec 30, 2009 6.474 6.535 6.342 6.439 368,169 -0.05(-0.81%)
Dec 29, 2009 6.412 6.517 6.351 6.491 163,132 +0.12(+1.93%)
Dec 28, 2009 6.465 6.465 6.272 6.368 351,836 +0.04(+0.55%)
Dec 24, 2009 6.351 6.360 6.281 6.333 102,889 +0.04(+0.56%)
Dec 23, 2009 6.211 6.360 6.132 6.298 528,206 +0.16(+2.57%)
Dec 22, 2009 6.141 6.193 6.106 6.141 464,302 -0.01(-0.14%)
Dec 21, 2009 6.255 6.360 6.114 6.149 987,051 -0.08(-1.27%)
Dec 18, 2009 6.561 6.596 6.193 6.228 1,235,169 -0.31(-4.69%)
Dec 17, 2009 6.754 6.805 6.526 6.535 694,767 -0.29(-4.24%)
Dec 16, 2009 6.859 6.973 6.745 6.824 437,392 +0.05(+0.78%)
Dec 15, 2009 7.183 7.183 6.728 6.771 600,267 -0.41(-5.73%)
Dec 14, 2009 7.218 7.358 7.148 7.183 460,088 +0.39(+5.81%)
Dec 11, 2009 6.850 6.920 6.771 6.789 238,925 -0.04(-0.64%)
Dec 10, 2009 6.780 6.947 6.745 6.833 580,756 +0.10(+1.43%)
Dec 09, 2009 6.763 6.824 6.622 6.736 253,496 -0.03(-0.39%)
Dec 08, 2009 6.859 6.868 6.675 6.763 277,711 -0.06(-0.90%)
Dec 07, 2009 6.833 6.912 6.780 6.824 269,750 -0.01(-0.13%)
Dec 04, 2009 6.841 6.947 6.693 6.833 448,766 +0.18(+2.77%)
Dec 03, 2009 6.903 7.060 6.640 6.649 739,529 -0.11(-1.68%)
Dec 02, 2009 6.719 6.938 6.658 6.763 416,680 +0.02(+0.26%)
Dec 01, 2009 6.517 6.789 6.430 6.745 516,237 +0.33(+5.19%)
Nov 30, 2009 6.263 6.456 6.141 6.412 596,338 +0.11(+1.81%)
Nov 27, 2009 6.351 6.526 6.298 6.298 155,815 -0.35(-5.27%)
Nov 25, 2009 6.587 6.736 6.517 6.649 288,441 +0.23(+3.55%)
Nov 24, 2009 6.482 6.658 6.403 6.421 399,587 -0.15(-2.27%)
Nov 23, 2009 6.587 6.658 6.482 6.570 253,814 +0.11(+1.76%)
Nov 20, 2009 6.395 6.517 6.377 6.456 205,409 +0.04(+0.68%)
Nov 19, 2009 6.544 6.640 6.368 6.412 331,131 -0.18(-2.79%)
Nov 18, 2009 6.587 6.631 6.491 6.596 148,952 -0.01(-0.13%)
Nov 17, 2009 6.517 6.614 6.386 6.605 312,641 +0.04(+0.53%)
Nov 16, 2009 6.298 6.570 6.298 6.570 331,633 +0.32(+5.19%)
Nov 13, 2009 6.298 6.412 6.123 6.246 340,909 +0.00(+0.00%)
Nov 12, 2009 6.517 6.544 6.220 6.246 382,589 -0.28(-4.30%)
Nov 11, 2009 6.368 6.710 6.342 6.526 536,797 +0.25(+3.91%)
Nov 10, 2009 5.817 6.307 5.782 6.281 622,585 +0.47(+8.14%)
Nov 09, 2009 5.939 6.009 5.668 5.808 450,927 -0.04(-0.75%)
Nov 06, 2009 5.843 6.001 5.633 5.852 504,578 -0.11(-1.91%)
Nov 05, 2009 5.808 6.123 5.694 5.965 555,375 +0.25(+4.45%)
Nov 04, 2009 6.071 6.106 5.694 5.711 536,014 -0.33(-5.51%)
Nov 03, 2009 5.720 6.044 5.676 6.044 593,465 +0.30(+5.18%)
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.