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 31, 2011 11.29 11.38 11.20 11.21 447,960 -0.14(-1.25%)
Jan 28, 2011 11.67 11.68 11.35 11.35 1,703,767 -0.34(-2.95%)
Jan 27, 2011 11.51 11.74 11.51 11.70 477,209 +0.15(+1.30%)
Jan 26, 2011 11.48 11.64 11.40 11.55 630,649 +0.06(+0.54%)
Jan 25, 2011 11.42 11.60 11.36 11.48 311,712 +0.02(+0.15%)
Jan 24, 2011 11.31 11.53 11.23 11.47 454,445 +0.12(+1.09%)
Jan 21, 2011 11.39 11.40 11.21 11.34 390,226 +0.03(+0.24%)
Jan 20, 2011 11.49 11.60 11.28 11.32 479,025 -0.25(-2.14%)
Jan 19, 2011 11.49 11.61 11.34 11.56 2,442,591 +0.08(+0.69%)
Jan 18, 2011 11.55 11.55 11.46 11.48 727,349 -0.06(-0.54%)
Jan 14, 2011 11.61 11.70 11.47 11.55 1,103,196 -0.04(-0.38%)
Jan 13, 2011 11.64 11.69 11.50 11.59 487,758 -0.04(-0.30%)
Jan 12, 2011 11.65 11.82 11.55 11.63 420,803 +0.08(+0.69%)
Jan 11, 2011 11.74 11.75 11.49 11.55 287,659 -0.15(-1.29%)
Jan 10, 2011 11.57 11.78 11.40 11.70 405,168 +0.07(+0.61%)
Jan 07, 2011 11.83 11.83 11.40 11.63 1,092,939 -0.15(-1.28%)
Jan 06, 2011 11.66 11.89 11.41 11.78 1,021,414 +0.14(+1.22%)
Jan 05, 2011 11.42 11.63 11.39 11.63 539,055 +0.19(+1.70%)
Jan 04, 2011 11.42 11.44 11.21 11.44 490,789 +0.07(+0.62%)
Jan 03, 2011 11.23 11.40 11.20 11.37 373,994 +0.27(+2.47%)
Dec 31, 2010 11.14 11.23 11.06 11.09 325,819 -0.06(-0.55%)
Dec 30, 2010 11.24 11.32 11.16 11.16 323,812 -0.09(-0.79%)
Dec 29, 2010 11.46 11.47 11.24 11.24 202,616 -0.16(-1.40%)
Dec 28, 2010 11.37 11.47 11.37 11.40 194,819 +0.05(+0.47%)
Dec 27, 2010 11.24 11.37 11.17 11.35 237,770 +0.06(+0.55%)
Dec 23, 2010 11.46 11.48 11.27 11.29 319,190 -0.13(-1.16%)
Dec 22, 2010 11.49 11.50 11.34 11.42 441,172 -0.03(-0.23%)
Dec 21, 2010 11.44 11.46 11.34 11.45 449,579 +0.02(+0.15%)
Dec 20, 2010 11.27 11.44 11.25 11.43 413,201 +0.15(+1.33%)
Dec 17, 2010 11.16 11.32 11.13 11.28 1,059,060 +0.11(+1.03%)
Dec 16, 2010 11.15 11.24 11.02 11.17 2,131,702 +0.03(+0.24%)
Dec 15, 2010 11.29 11.42 11.11 11.14 400,716 -0.18(-1.56%)
Dec 14, 2010 11.21 11.42 11.15 11.32 674,164 +0.18(+1.59%)
Dec 13, 2010 11.12 11.28 11.08 11.14 648,156 +0.08(+0.72%)
Dec 10, 2010 11.09 11.11 10.92 11.06 466,280 +0.00(+0.00%)
Dec 09, 2010 10.86 11.13 10.77 11.06 1,100,167 +0.29(+2.71%)
Dec 08, 2010 10.64 10.86 10.64 10.77 697,846 +0.12(+1.16%)
Dec 07, 2010 10.65 10.77 10.60 10.64 537,507 +0.08(+0.75%)
Dec 06, 2010 10.56 10.65 10.47 10.56 698,957 -0.04(-0.33%)
Dec 03, 2010 10.05 10.79 10.02 10.60 2,266,257 +0.54(+5.36%)
Dec 02, 2010 9.945 10.09 9.937 10.06 393,068 +0.11(+1.16%)
Dec 01, 2010 9.848 9.972 9.769 9.945 514,666 +0.33(+3.40%)
Nov 30, 2010 9.461 9.697 9.461 9.618 634,933 +0.01(+0.09%)
Nov 29, 2010 9.671 9.723 9.478 9.610 480,844 -0.16(-1.61%)
Nov 26, 2010 9.671 9.837 9.671 9.767 111,864 -0.01(-0.09%)
Nov 24, 2010 9.627 9.776 9.776 9.776 369,137 +0.16(+1.64%)
Nov 23, 2010 9.583 9.671 9.513 9.618 397,858 -0.12(-1.26%)
Nov 22, 2010 9.636 9.776 9.557 9.741 364,429 +0.10(+1.00%)
Nov 19, 2010 9.592 9.741 9.592 9.645 292,167 -0.05(-0.54%)
Nov 18, 2010 9.750 9.837 9.653 9.697 407,193 +0.07(+0.73%)
Nov 17, 2010 9.583 9.706 9.502 9.627 317,688 +0.04(+0.46%)
Nov 16, 2010 9.636 9.732 9.505 9.583 674,229 -0.14(-1.44%)
Nov 15, 2010 9.890 9.925 9.645 9.723 520,197 -0.15(-1.51%)
Nov 12, 2010 9.899 9.960 9.671 9.872 788,309 -0.15(-1.49%)
Nov 11, 2010 9.934 10.10 9.872 10.02 646,493 -0.04(-0.44%)
Nov 10, 2010 9.899 10.07 9.723 10.07 723,177 +0.18(+1.77%)
Nov 09, 2010 9.951 10.27 9.794 9.890 1,268,231 +0.02(+0.18%)
Nov 08, 2010 10.01 10.12 9.846 9.872 859,422 -0.12(-1.23%)
Nov 05, 2010 9.881 10.09 9.820 9.995 750,179 +0.11(+1.15%)
Nov 04, 2010 9.785 9.881 9.697 9.881 1,085,318 +0.25(+2.55%)
Nov 03, 2010 9.680 9.680 9.391 9.636 670,508 -0.01(-0.09%)
Nov 02, 2010 9.496 9.653 9.356 9.645 818,309 +0.27(+2.90%)
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.