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, 2008 9.590 9.590 9.250 9.280 817,279 -0.25(-2.62%)
Mar 28, 2008 9.630 9.720 9.500 9.530 390,000 -0.12(-1.24%)
Mar 27, 2008 9.930 9.960 9.590 9.650 455,523 -0.23(-2.33%)
Mar 26, 2008 9.830 9.920 9.670 9.880 754,800 -0.02(-0.20%)
Mar 25, 2008 9.800 10.21 9.770 9.900 818,850 +0.06(+0.61%)
Mar 24, 2008 9.450 10.13 9.310 9.840 779,589 +0.33(+3.47%)
Mar 21, 2008 9.230 9.720 9.000 9.510 993,319 +0.00(+0.00%)
Mar 20, 2008 9.230 9.720 9.000 9.510 993,319 +0.49(+5.43%)
Mar 19, 2008 9.260 9.401 9.020 9.020 433,900 -0.15(-1.64%)
Mar 18, 2008 8.460 9.230 8.460 9.170 463,200 +0.69(+8.14%)
Mar 17, 2008 8.270 8.700 7.980 8.480 398,590 -0.04(-0.47%)
Mar 14, 2008 9.280 9.360 8.340 8.520 736,150 -0.72(-7.79%)
Mar 13, 2008 8.890 9.290 8.820 9.240 310,900 +0.25(+2.78%)
Mar 12, 2008 9.020 9.220 8.960 8.990 244,200 -0.02(-0.22%)
Mar 11, 2008 8.900 9.030 8.580 9.010 534,300 +0.37(+4.28%)
Mar 10, 2008 8.590 8.859 8.340 8.640 478,463 +0.06(+0.70%)
Mar 07, 2008 8.630 8.770 8.530 8.580 492,417 -0.13(-1.49%)
Mar 06, 2008 9.220 9.220 8.710 8.710 737,500 -0.54(-5.84%)
Mar 05, 2008 9.840 9.880 9.250 9.250 544,500 -0.53(-5.42%)
Mar 04, 2008 9.310 9.840 9.249 9.780 442,800 +0.35(+3.71%)
Mar 03, 2008 9.570 9.770 9.240 9.430 422,500 -0.12(-1.26%)
Feb 29, 2008 9.370 9.700 9.120 9.550 604,320 +0.08(+0.84%)
Feb 28, 2008 9.960 9.960 9.440 9.470 540,800 -0.53(-5.30%)
Feb 27, 2008 9.600 10.03 9.600 10.00 777,200 +0.27(+2.77%)
Feb 26, 2008 9.780 9.900 9.680 9.730 546,800 -0.13(-1.32%)
Feb 25, 2008 9.560 9.920 9.320 9.860 598,287 +0.32(+3.35%)
Feb 22, 2008 9.480 9.610 9.160 9.540 817,950 +0.53(+5.88%)
Feb 21, 2008 8.470 9.500 8.430 9.010 1,178,225 +0.57(+6.75%)
Feb 20, 2008 8.530 8.720 8.440 8.440 309,988 -0.13(-1.52%)
Feb 19, 2008 8.700 8.780 8.360 8.570 303,921 -0.04(-0.46%)
Feb 18, 2008 8.350 8.730 8.280 8.610 0 +0.00(+0.00%)
Feb 15, 2008 8.350 8.730 8.280 8.610 233,300 +0.20(+2.38%)
Feb 14, 2008 8.750 8.750 8.290 8.410 308,116 -0.34(-3.89%)
Feb 13, 2008 8.500 8.840 8.430 8.750 202,300 +0.35(+4.17%)
Feb 12, 2008 8.180 8.620 8.180 8.400 214,300 +0.25(+3.07%)
Feb 11, 2008 8.320 8.330 8.120 8.150 252,700 -0.20(-2.40%)
Feb 08, 2008 8.550 8.600 8.340 8.350 260,300 -0.24(-2.79%)
Feb 07, 2008 8.500 8.650 8.430 8.590 346,100 +0.10(+1.18%)
Feb 06, 2008 8.880 8.880 8.470 8.490 329,800 -0.31(-3.52%)
Feb 05, 2008 8.460 8.800 8.460 8.800 573,500 +0.26(+3.04%)
Feb 04, 2008 8.570 8.610 8.510 8.540 405,243 -0.02(-0.23%)
Feb 01, 2008 8.340 8.580 8.260 8.560 381,400 +0.25(+3.01%)
Jan 31, 2008 7.800 8.570 7.800 8.310 508,923 +0.34(+4.27%)
Jan 30, 2008 8.140 8.389 7.970 7.970 487,600 -0.26(-3.16%)
Jan 29, 2008 8.050 8.310 7.890 8.230 391,439 +0.20(+2.49%)
Jan 28, 2008 7.490 8.090 7.490 8.030 345,700 +0.54(+7.21%)
Jan 25, 2008 7.800 7.840 7.480 7.490 301,455 -0.23(-2.98%)
Jan 24, 2008 7.690 7.790 7.580 7.720 503,584 +0.07(+0.92%)
Jan 23, 2008 6.910 7.690 6.910 7.650 639,900 +0.59(+8.36%)
Jan 22, 2008 7.240 7.490 6.820 7.060 741,100 -0.46(-6.12%)
Jan 21, 2008 7.520 7.610 7.280 7.520 0 +0.00(+0.00%)
Jan 18, 2008 7.520 7.610 7.280 7.520 489,823 -0.12(-1.57%)
Jan 17, 2008 7.900 7.900 7.640 7.640 302,200 -0.27(-3.41%)
Jan 16, 2008 7.760 7.990 7.700 7.910 446,120 +0.14(+1.80%)
Jan 15, 2008 7.830 7.940 7.660 7.770 504,281 -0.15(-1.89%)
Jan 14, 2008 7.990 8.080 7.900 7.920 325,447 +0.01(+0.13%)
Jan 11, 2008 7.790 7.960 7.720 7.910 1,022,878 +0.04(+0.51%)
Jan 10, 2008 7.650 7.950 7.610 7.870 572,988 +0.15(+1.94%)
Jan 09, 2008 7.750 7.790 7.660 7.720 455,401 -0.06(-0.77%)
Jan 08, 2008 8.140 8.140 7.770 7.780 459,400 -0.26(-3.23%)
Jan 07, 2008 8.130 8.130 7.950 8.040 446,800 -0.07(-0.86%)
Jan 04, 2008 7.940 8.150 7.900 8.110 264,800 +0.08(+1.00%)
Jan 03, 2008 8.270 8.310 8.030 8.030 287,100 -0.26(-3.14%)
Jan 02, 2008 8.260 8.470 8.210 8.290 267,700 +0.00(+0.00%)
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.