Skip to main content

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.56 11.58 11.34 11.58 488,434 +0.04(+0.31%)
Mar 29, 2007 11.69 11.71 11.51 11.55 456,121 -0.08(-0.68%)
Mar 28, 2007 11.55 11.70 11.50 11.62 709,862 +0.05(+0.46%)
Mar 27, 2007 11.63 11.64 11.47 11.57 339,228 -0.09(-0.76%)
Mar 26, 2007 11.62 11.74 11.62 11.66 266,552 +0.06(+0.53%)
Mar 23, 2007 11.45 11.72 11.43 11.60 398,752 +0.15(+1.31%)
Mar 22, 2007 11.48 11.50 11.40 11.45 537,187 -0.01(-0.08%)
Mar 21, 2007 11.21 11.47 11.18 11.46 307,255 +0.27(+2.44%)
Mar 20, 2007 10.94 11.18 10.89 11.18 299,205 +0.23(+2.09%)
Mar 19, 2007 11.02 11.11 10.94 10.95 253,287 +0.01(+0.08%)
Mar 16, 2007 11.09 11.08 10.89 10.95 382,765 -0.13(-1.19%)
Mar 15, 2007 10.99 11.10 10.97 11.08 199,205 +0.10(+0.88%)
Mar 14, 2007 10.91 11.01 10.73 10.98 424,262 +0.04(+0.40%)
Mar 13, 2007 11.23 11.17 10.94 10.94 582,878 -0.29(-2.59%)
Mar 12, 2007 11.13 11.23 11.11 11.23 154,081 +0.07(+0.63%)
Mar 09, 2007 11.18 11.20 11.09 11.16 315,192 +0.04(+0.32%)
Mar 08, 2007 11.20 11.24 11.05 11.12 253,514 -0.01(-0.08%)
Mar 07, 2007 11.23 11.25 11.11 11.13 290,362 -0.11(-1.02%)
Mar 06, 2007 11.20 11.27 11.10 11.25 485,940 +0.11(+1.03%)
Mar 05, 2007 11.29 11.33 10.98 11.13 632,651 -0.27(-2.40%)
Mar 02, 2007 11.49 11.64 11.34 11.40 512,357 -0.13(-1.15%)
Mar 01, 2007 11.61 11.82 11.39 11.54 629,355 -0.16(-1.36%)
Feb 28, 2007 11.75 11.79 11.50 11.70 545,803 -0.12(-1.04%)
Feb 27, 2007 11.95 11.96 11.55 11.82 770,973 -0.27(-2.26%)
Feb 26, 2007 12.17 12.19 12.02 12.09 315,286 -0.06(-0.51%)
Feb 23, 2007 12.06 12.18 12.00 12.15 344,557 +0.10(+0.80%)
Feb 22, 2007 12.22 12.27 11.88 12.06 974,714 -0.08(-0.65%)
Feb 21, 2007 12.22 12.29 12.10 12.14 240,815 -0.08(-0.65%)
Feb 20, 2007 12.01 12.30 11.86 12.22 309,749 +0.18(+1.47%)
Feb 16, 2007 12.13 12.15 11.69 12.04 281,745 -0.08(-0.66%)
Feb 15, 2007 12.04 12.17 11.96 12.12 424,829 +0.11(+0.88%)
Feb 14, 2007 12.07 12.20 12.00 12.01 1,068,818 -0.08(-0.66%)
Feb 13, 2007 12.22 12.30 12.05 12.09 1,064,397 -0.12(-1.01%)
Feb 12, 2007 12.34 12.41 12.10 12.22 369,695 -0.13(-1.07%)
Feb 09, 2007 12.19 12.35 12.16 12.35 1,296,256 +0.13(+1.08%)
Feb 08, 2007 12.08 12.22 12.08 12.22 627,776 +0.14(+1.17%)
Feb 07, 2007 11.91 12.07 11.86 12.07 375,055 +0.19(+1.56%)
Feb 06, 2007 11.81 11.92 11.79 11.89 229,591 +0.11(+0.97%)
Feb 05, 2007 11.70 11.82 11.63 11.77 358,616 +0.08(+0.68%)
Feb 02, 2007 11.61 11.74 11.61 11.70 920,066 +0.12(+1.07%)
Feb 01, 2007 11.31 11.62 11.31 11.57 1,050,905 +0.27(+2.42%)
Jan 31, 2007 11.46 11.47 11.19 11.30 1,252,605 -0.17(-1.46%)
Jan 30, 2007 11.47 11.51 11.40 11.47 1,125,167 +0.09(+0.78%)
Jan 29, 2007 11.14 11.46 11.11 11.38 382,879 +0.19(+1.73%)
Jan 26, 2007 11.31 11.36 11.07 11.18 300,339 -0.12(-1.09%)
Jan 25, 2007 11.45 11.51 11.29 11.31 287,414 -0.16(-1.38%)
Jan 24, 2007 11.56 11.68 11.46 11.47 496,370 -0.11(-0.92%)
Jan 23, 2007 11.48 11.69 11.47 11.57 140,362 +0.09(+0.77%)
Jan 22, 2007 11.73 11.74 11.39 11.48 291,836 -0.27(-2.33%)
Jan 19, 2007 11.62 11.77 11.55 11.76 897,844 +0.14(+1.21%)
Jan 18, 2007 11.65 11.77 11.58 11.62 516,665 -0.04(-0.38%)
Jan 17, 2007 11.29 11.66 11.28 11.66 744,443 +0.41(+3.61%)
Jan 16, 2007 11.16 11.25 11.10 11.25 372,108 +0.14(+1.27%)
Jan 12, 2007 11.07 11.15 11.05 11.11 88,548 +0.04(+0.32%)
Jan 11, 2007 11.04 11.18 11.01 11.08 238,661 +0.08(+0.72%)
Jan 10, 2007 10.95 11.02 10.89 11.00 275,623 -0.01(-0.08%)
Jan 09, 2007 11.18 11.19 10.87 11.01 931,290 -0.16(-1.42%)
Jan 08, 2007 11.27 11.27 11.08 11.17 343,423 -0.11(-0.94%)
Jan 05, 2007 11.63 11.64 11.26 11.27 413,037 -0.40(-3.40%)
Jan 04, 2007 11.47 11.68 11.38 11.67 435,940 +0.21(+1.85%)
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.