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

American Equity Investment Life (NY: AEL )

56.31 +0.10 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2012 10.36 10.42 10.18 10.31 547,413 +0.02(+0.17%)
Jan 30, 2012 10.22 10.29 10.08 10.29 490,876 -0.06(-0.60%)
Jan 27, 2012 10.15 10.36 10.11 10.36 507,902 +0.13(+1.22%)
Jan 26, 2012 10.44 10.44 10.13 10.23 864,327 -0.13(-1.29%)
Jan 25, 2012 10.13 10.42 10.13 10.36 929,724 +0.19(+1.85%)
Jan 24, 2012 10.09 10.21 10.02 10.18 365,191 -0.01(-0.09%)
Jan 23, 2012 9.998 10.21 9.962 10.19 983,779 +0.21(+2.06%)
Jan 20, 2012 9.774 9.980 9.774 9.980 427,945 +0.18(+1.82%)
Jan 19, 2012 9.711 9.828 9.685 9.801 604,288 +0.12(+1.20%)
Jan 18, 2012 9.452 9.685 9.390 9.685 1,202,031 +0.25(+2.65%)
Jan 17, 2012 9.336 9.497 9.309 9.434 571,539 +0.16(+1.74%)
Jan 13, 2012 9.246 9.345 9.184 9.273 2,439,670 -0.11(-1.14%)
Jan 12, 2012 9.363 9.398 9.246 9.381 1,419,639 +0.08(+0.87%)
Jan 11, 2012 9.300 9.362 9.078 9.300 862,013 -0.06(-0.67%)
Jan 10, 2012 9.327 9.416 9.327 9.363 1,395,356 +0.19(+2.05%)
Jan 09, 2012 9.264 9.273 9.059 9.175 1,028,719 -0.05(-0.58%)
Jan 06, 2012 9.255 9.318 9.211 9.229 1,464,043 -0.03(-0.29%)
Jan 05, 2012 9.255 9.309 9.068 9.255 1,534,039 -0.11(-1.15%)
Jan 04, 2012 9.416 9.515 9.345 9.363 850,344 +0.06(+0.67%)
Dec 30, 2011 9.363 9.363 9.291 9.300 340,586 -0.06(-0.67%)
Dec 29, 2011 9.345 9.434 9.300 9.363 445,520 +0.04(+0.48%)
Dec 28, 2011 9.416 9.425 9.264 9.318 539,309 -0.11(-1.14%)
Dec 27, 2011 9.381 9.470 9.381 9.425 324,269 -0.02(-0.19%)
Dec 23, 2011 9.497 9.524 9.425 9.443 358,227 +0.14(+1.54%)
Dec 21, 2011 9.291 9.372 9.229 9.300 1,718,508 +0.00(+0.00%)
Dec 20, 2011 9.273 9.345 9.220 9.300 810,129 +0.25(+2.77%)
Dec 19, 2011 9.390 9.524 9.041 9.050 594,124 -0.30(-3.16%)
Dec 16, 2011 9.354 9.497 9.220 9.345 555,450 +0.07(+0.77%)
Dec 15, 2011 9.425 9.479 9.229 9.273 1,095,601 +0.00(+0.00%)
Dec 14, 2011 9.381 9.488 9.273 9.273 537,456 -0.22(-2.35%)
Dec 13, 2011 9.881 9.989 9.381 9.497 649,982 -0.30(-3.10%)
Dec 12, 2011 9.935 9.998 9.667 9.801 540,848 -0.32(-3.18%)
Dec 09, 2011 9.828 10.13 9.792 10.12 526,649 +0.36(+3.66%)
Dec 08, 2011 10.15 10.19 9.756 9.765 598,445 -0.52(-5.04%)
Dec 07, 2011 10.02 10.34 9.890 10.28 467,791 +0.20(+1.95%)
Dec 06, 2011 10.10 10.25 9.971 10.09 431,728 -0.04(-0.35%)
Dec 05, 2011 9.998 10.18 9.953 10.12 492,528 +0.33(+3.38%)
Dec 02, 2011 9.846 9.971 9.747 9.792 588,335 +0.10(+1.01%)
Dec 01, 2011 9.890 9.917 9.694 9.694 828,286 -0.20(-1.99%)
Nov 30, 2011 9.631 9.899 9.515 9.890 1,098,867 +0.59(+6.35%)
Nov 29, 2011 9.389 9.442 9.194 9.300 603,824 -0.09(-0.94%)
Nov 28, 2011 9.389 9.495 9.238 9.389 649,499 +0.31(+3.41%)
Nov 25, 2011 9.238 9.459 9.079 9.079 271,189 -0.21(-2.28%)
Nov 23, 2011 9.424 9.503 9.282 9.291 479,674 -0.26(-2.69%)
Nov 22, 2011 9.724 9.769 9.548 9.548 547,206 -0.19(-2.00%)
Nov 21, 2011 9.468 9.848 9.468 9.742 787,810 +0.11(+1.10%)
Nov 18, 2011 9.663 9.751 9.565 9.636 424,877 +0.00(+0.00%)
Nov 17, 2011 9.751 9.937 9.592 9.636 579,867 -0.11(-1.18%)
Nov 16, 2011 9.919 10.06 9.751 9.751 414,954 -0.31(-3.08%)
Nov 15, 2011 9.795 10.16 9.742 10.06 540,640 +0.19(+1.88%)
Nov 14, 2011 9.892 9.999 9.822 9.875 602,975 -0.11(-1.06%)
Nov 11, 2011 9.972 10.16 9.910 9.981 562,319 +0.14(+1.44%)
Nov 10, 2011 9.848 9.910 9.689 9.839 627,982 +0.20(+2.11%)
Nov 09, 2011 9.813 9.857 9.592 9.636 759,707 -0.51(-5.05%)
Nov 08, 2011 10.18 10.18 9.716 10.15 745,698 +0.06(+0.61%)
Nov 07, 2011 10.13 10.17 9.716 10.09 969,774 -0.05(-0.52%)
Nov 04, 2011 10.15 10.32 9.999 10.14 1,016,460 -0.10(-0.95%)
Nov 03, 2011 9.866 10.45 9.698 10.24 1,858,856 +0.74(+7.82%)
Nov 02, 2011 9.318 9.574 9.150 9.495 785,363 +0.36(+3.97%)
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.