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 (%)
May 30, 2008 9.373 9.373 9.128 9.259 707,336 -0.14(-1.49%)
May 29, 2008 9.137 9.426 9.119 9.399 427,874 +0.23(+2.48%)
May 28, 2008 9.286 9.286 9.075 9.172 414,573 -0.11(-1.23%)
May 27, 2008 9.329 9.452 9.207 9.286 383,425 -0.02(-0.19%)
May 26, 2008 8.988 9.408 8.944 9.303 0 +0.00(+0.00%)
May 23, 2008 8.988 9.408 8.944 9.303 742,535 +0.25(+2.81%)
May 22, 2008 9.058 9.163 8.988 9.049 537,354 +0.01(+0.10%)
May 21, 2008 9.067 9.145 8.979 9.040 621,579 +0.02(+0.19%)
May 20, 2008 9.102 9.145 8.961 9.023 298,075 -0.14(-1.53%)
May 19, 2008 9.145 9.207 8.918 9.163 458,689 +0.00(+0.00%)
May 16, 2008 9.294 9.478 9.102 9.163 615,344 -0.14(-1.51%)
May 15, 2008 9.286 9.329 9.224 9.303 595,677 -0.03(-0.28%)
May 14, 2008 9.408 9.610 9.312 9.329 362,581 -0.06(-0.65%)
May 13, 2008 9.110 9.461 9.093 9.391 553,061 +0.32(+3.57%)
May 12, 2008 8.935 9.084 8.918 9.067 534,918 +0.13(+1.47%)
May 09, 2008 8.795 8.953 8.795 8.935 256,629 +0.03(+0.29%)
May 08, 2008 8.427 8.953 8.427 8.909 718,857 +0.48(+5.72%)
May 07, 2008 8.751 8.751 8.366 8.427 424,566 -0.25(-2.93%)
May 06, 2008 8.471 8.741 8.453 8.681 279,852 +0.12(+1.43%)
May 05, 2008 8.646 8.671 8.488 8.558 178,087 -0.12(-1.41%)
May 02, 2008 8.751 8.786 8.637 8.681 232,083 +0.02(+0.20%)
May 01, 2008 8.427 8.742 8.374 8.664 275,206 +0.21(+2.49%)
Apr 30, 2008 8.445 8.611 8.427 8.453 280,791 +0.03(+0.31%)
Apr 29, 2008 8.488 8.558 8.348 8.427 274,486 -0.03(-0.31%)
Apr 28, 2008 8.331 8.541 8.252 8.453 302,968 +0.04(+0.52%)
Apr 25, 2008 8.488 8.488 8.217 8.410 454,180 -0.05(-0.62%)
Apr 24, 2008 8.217 8.480 8.147 8.462 339,706 +0.35(+4.32%)
Apr 23, 2008 8.374 8.374 7.972 8.112 480,427 -0.22(-2.63%)
Apr 22, 2008 8.278 8.445 8.182 8.331 464,698 -0.03(-0.31%)
Apr 21, 2008 8.410 8.488 8.278 8.357 494,035 -0.13(-1.55%)
Apr 18, 2008 8.699 8.707 8.410 8.488 700,199 -0.14(-1.62%)
Apr 17, 2008 8.804 8.812 8.576 8.629 345,894 -0.20(-2.28%)
Apr 16, 2008 8.629 8.883 8.602 8.830 637,922 +0.25(+2.96%)
Apr 15, 2008 8.620 8.830 8.532 8.576 535,418 -0.04(-0.41%)
Apr 14, 2008 8.532 8.646 8.410 8.611 467,445 +0.03(+0.31%)
Apr 11, 2008 8.602 8.777 8.541 8.585 275,457 -0.14(-1.61%)
Apr 10, 2008 8.506 8.777 8.462 8.725 331,396 +0.20(+2.36%)
Apr 09, 2008 8.664 8.725 8.488 8.523 421,808 -0.18(-2.01%)
Apr 08, 2008 8.541 8.786 8.480 8.699 265,071 +0.10(+1.12%)
Apr 07, 2008 8.777 8.777 8.576 8.602 421,808 -0.13(-1.50%)
Apr 04, 2008 8.707 8.839 8.550 8.734 402,255 +0.03(+0.30%)
Apr 03, 2008 8.462 8.742 8.322 8.707 390,741 +0.13(+1.53%)
Apr 02, 2008 8.734 8.734 8.462 8.576 524,968 -0.19(-2.20%)
Apr 01, 2008 8.410 8.795 8.112 8.769 1,015,855 +0.64(+7.87%)
Mar 31, 2008 8.401 8.401 8.103 8.129 932,976 -0.22(-2.62%)
Mar 28, 2008 8.436 8.515 8.322 8.348 445,210 -0.11(-1.24%)
Mar 27, 2008 8.699 8.725 8.401 8.453 520,008 -0.20(-2.33%)
Mar 26, 2008 8.611 8.690 8.471 8.655 861,652 -0.02(-0.20%)
Mar 25, 2008 8.585 8.944 8.558 8.672 934,769 +0.05(+0.61%)
Mar 24, 2008 8.278 8.874 8.155 8.620 889,951 +0.29(+3.47%)
Mar 21, 2008 8.085 8.515 7.884 8.331 1,133,937 +0.00(+0.00%)
Mar 20, 2008 8.085 8.515 7.884 8.331 1,133,937 +0.43(+5.43%)
Mar 19, 2008 8.112 8.235 7.901 7.901 495,324 -0.13(-1.64%)
Mar 18, 2008 7.411 8.085 7.411 8.033 528,772 +0.60(+8.14%)
Mar 17, 2008 7.244 7.621 6.990 7.428 455,016 -0.04(-0.47%)
Mar 14, 2008 8.129 8.199 7.306 7.463 840,362 -0.63(-7.79%)
Mar 13, 2008 7.788 8.138 7.726 8.094 354,912 +0.22(+2.78%)
Mar 12, 2008 7.901 8.077 7.849 7.875 278,770 -0.02(-0.22%)
Mar 11, 2008 7.796 7.910 7.516 7.893 609,937 +0.32(+4.28%)
Mar 10, 2008 7.525 7.761 7.306 7.569 546,196 +0.05(+0.70%)
Mar 07, 2008 7.560 7.682 7.472 7.516 562,125 -0.11(-1.49%)
Mar 06, 2008 8.077 8.077 7.630 7.630 841,903 -0.47(-5.84%)
Mar 05, 2008 8.620 8.655 8.103 8.103 621,581 -0.46(-5.42%)
Mar 04, 2008 8.155 8.620 8.102 8.567 505,484 +0.31(+3.71%)
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.