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

American Equity Investment Life (NY: AEL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2010 10.70 10.85 10.63 10.65 348,174 -0.07(-0.65%)
Mar 30, 2010 10.63 10.78 10.58 10.72 299,700 +0.12(+1.13%)
Mar 29, 2010 10.47 10.61 10.34 10.60 466,299 +0.22(+2.12%)
Mar 26, 2010 10.40 10.59 10.26 10.38 727,763 +0.06(+0.58%)
Mar 25, 2010 10.65 10.70 10.32 10.32 468,022 -0.26(-2.46%)
Mar 24, 2010 10.31 10.67 10.31 10.58 487,899 +0.15(+1.44%)
Mar 23, 2010 10.71 10.71 10.23 10.43 737,617 -0.33(-3.07%)
Mar 22, 2010 10.75 10.90 10.63 10.76 403,635 -0.08(-0.74%)
Mar 19, 2010 10.77 10.99 10.73 10.84 793,763 +0.16(+1.50%)
Mar 18, 2010 10.65 10.81 10.60 10.68 459,082 -0.01(-0.09%)
Mar 17, 2010 10.53 10.80 10.50 10.69 395,438 +0.22(+2.10%)
Mar 16, 2010 10.26 10.60 10.21 10.47 661,460 +0.23(+2.25%)
Mar 15, 2010 10.23 10.33 10.21 10.24 560,535 -0.03(-0.29%)
Mar 12, 2010 10.30 10.40 10.21 10.27 391,968 -0.01(-0.10%)
Mar 11, 2010 10.13 10.29 10.01 10.28 372,257 +0.09(+0.88%)
Mar 10, 2010 9.930 10.21 9.750 10.19 673,773 +0.34(+3.45%)
Mar 09, 2010 9.840 10.00 9.750 9.850 327,542 +0.01(+0.10%)
Mar 08, 2010 9.630 9.900 9.630 9.840 249,828 +0.24(+2.50%)
Mar 05, 2010 9.710 9.710 9.510 9.600 510,300 +0.00(+0.00%)
Mar 04, 2010 9.290 9.640 9.220 9.600 539,220 +0.30(+3.23%)
Mar 03, 2010 9.370 9.530 9.210 9.300 573,345 -0.08(-0.85%)
Mar 02, 2010 9.290 9.720 9.270 9.380 754,176 +0.14(+1.52%)
Mar 01, 2010 8.890 9.270 8.860 9.240 743,025 +0.44(+5.00%)
Feb 26, 2010 8.600 8.910 8.510 8.800 643,499 +0.25(+2.92%)
Feb 25, 2010 8.130 8.720 8.070 8.550 1,512,662 +0.64(+8.09%)
Feb 24, 2010 7.780 7.940 7.680 7.910 406,917 +0.14(+1.80%)
Feb 23, 2010 7.850 7.899 7.680 7.770 401,536 -0.07(-0.89%)
Feb 22, 2010 7.770 7.860 7.700 7.840 290,777 +0.12(+1.55%)
Feb 19, 2010 7.560 7.760 7.480 7.720 313,139 +0.15(+1.98%)
Feb 18, 2010 7.430 7.580 7.340 7.570 214,512 +0.15(+2.02%)
Feb 17, 2010 7.180 7.430 7.090 7.420 373,407 +0.29(+4.07%)
Feb 16, 2010 7.200 7.200 7.030 7.130 284,428 +0.03(+0.42%)
Feb 12, 2010 6.910 7.100 7.100 7.100 292,500 +0.09(+1.28%)
Feb 11, 2010 6.940 7.030 6.760 7.010 250,922 +0.06(+0.86%)
Feb 10, 2010 6.990 6.990 6.700 6.950 207,979 -0.06(-0.86%)
Feb 09, 2010 6.960 7.065 6.652 7.010 406,318 +0.11(+1.59%)
Feb 08, 2010 7.180 7.180 6.900 6.900 250,773 -0.31(-4.30%)
Feb 05, 2010 7.170 7.270 6.970 7.210 235,565 +0.04(+0.56%)
Feb 04, 2010 7.330 7.390 7.150 7.170 338,098 -0.22(-2.98%)
Feb 03, 2010 7.290 7.420 7.265 7.390 463,388 +0.08(+1.09%)
Feb 02, 2010 7.330 7.380 7.210 7.310 376,874 -0.03(-0.41%)
Feb 01, 2010 7.410 7.470 7.300 7.340 263,104 +0.00(+0.00%)
Jan 29, 2010 7.640 7.710 7.300 7.340 494,709 -0.24(-3.17%)
Jan 28, 2010 7.670 7.690 7.580 7.580 277,177 -0.05(-0.66%)
Jan 27, 2010 7.440 7.860 7.330 7.630 246,419 +0.13(+1.73%)
Jan 26, 2010 7.650 7.710 7.450 7.500 339,461 -0.21(-2.72%)
Jan 25, 2010 7.690 7.830 7.555 7.710 249,147 +0.10(+1.31%)
Jan 22, 2010 7.940 7.980 7.520 7.610 445,506 -0.36(-4.52%)
Jan 21, 2010 7.970 8.040 7.680 7.970 604,483 -0.02(-0.25%)
Jan 20, 2010 7.960 8.080 7.900 7.990 358,736 -0.06(-0.75%)
Jan 19, 2010 8.020 8.190 7.940 8.050 540,344 +0.03(+0.37%)
Jan 15, 2010 8.070 8.020 8.020 8.020 481,300 -0.01(-0.12%)
Jan 14, 2010 7.870 8.080 7.870 8.030 259,437 +0.08(+1.01%)
Jan 13, 2010 7.790 7.950 7.750 7.950 362,798 +0.16(+2.05%)
Jan 12, 2010 7.710 7.805 7.520 7.790 370,981 -0.02(-0.26%)
Jan 11, 2010 7.830 7.940 7.660 7.810 339,033 -0.02(-0.26%)
Jan 08, 2010 7.820 7.980 7.790 7.830 240,920 -0.06(-0.76%)
Jan 07, 2010 7.700 7.920 7.580 7.890 456,350 +0.16(+2.07%)
Jan 06, 2010 7.630 7.980 7.630 7.730 517,971 +0.26(+3.48%)
Jan 05, 2010 7.640 7.710 7.420 7.470 211,700 -0.16(-2.10%)
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.