Skip to main content

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.67 13.67 13.50 13.58 752,897 -0.07(-0.53%)
Mar 27, 2013 13.56 13.70 13.50 13.66 387,158 -0.02(-0.13%)
Mar 26, 2013 13.57 13.71 13.53 13.67 487,416 +0.11(+0.81%)
Mar 25, 2013 13.55 13.63 13.49 13.56 345,426 +0.02(+0.14%)
Mar 22, 2013 13.54 13.56 13.45 13.55 375,862 +0.03(+0.20%)
Mar 21, 2013 13.56 13.59 13.41 13.52 555,183 -0.10(-0.74%)
Mar 20, 2013 13.57 13.66 13.57 13.62 411,298 +0.08(+0.61%)
Mar 19, 2013 13.52 13.68 13.49 13.54 1,738,248 +0.01(+0.07%)
Mar 18, 2013 13.46 13.57 13.44 13.53 475,051 -0.06(-0.47%)
Mar 15, 2013 13.57 13.61 13.53 13.59 554,936 +0.00(+0.00%)
Mar 14, 2013 13.46 13.66 13.46 13.59 704,151 +0.16(+1.15%)
Mar 13, 2013 13.33 13.48 13.33 13.44 491,253 +0.09(+0.68%)
Mar 12, 2013 13.35 13.40 13.28 13.35 425,792 +0.01(+0.07%)
Mar 11, 2013 13.18 13.36 13.16 13.34 460,255 +0.10(+0.76%)
Mar 08, 2013 13.11 13.25 13.09 13.24 669,386 +0.20(+1.54%)
Mar 07, 2013 12.94 13.08 12.90 13.04 385,102 +0.06(+0.49%)
Mar 06, 2013 12.79 12.98 12.78 12.97 492,813 +0.18(+1.43%)
Mar 05, 2013 12.66 12.86 12.62 12.79 416,701 +0.17(+1.37%)
Mar 04, 2013 12.62 12.67 12.52 12.62 487,439 -0.03(-0.22%)
Mar 01, 2013 12.59 12.69 12.44 12.64 734,977 -0.02(-0.14%)
Feb 28, 2013 12.52 12.75 12.52 12.66 591,336 +0.13(+1.02%)
Feb 27, 2013 12.46 12.60 12.34 12.53 1,461,007 +0.08(+0.66%)
Feb 26, 2013 12.58 12.62 12.41 12.45 640,001 -0.03(-0.22%)
Feb 25, 2013 12.80 12.87 12.43 12.48 886,303 -0.27(-2.15%)
Feb 22, 2013 12.80 12.92 12.68 12.75 835,681 +0.03(+0.21%)
Feb 21, 2013 12.37 12.74 12.23 12.73 1,606,945 +0.44(+3.56%)
Feb 20, 2013 12.63 12.64 12.29 12.29 431,990 -0.36(-2.81%)
Feb 19, 2013 12.55 12.66 12.51 12.64 739,857 +0.10(+0.80%)
Feb 15, 2013 12.53 12.54 12.46 12.54 400,907 +0.01(+0.07%)
Feb 14, 2013 12.50 12.53 12.41 12.53 397,327 +0.02(+0.15%)
Feb 13, 2013 12.45 12.52 12.40 12.52 378,740 +0.05(+0.44%)
Feb 12, 2013 12.35 12.47 12.34 12.46 429,037 +0.08(+0.66%)
Feb 11, 2013 12.29 12.40 12.24 12.38 306,708 +0.11(+0.89%)
Feb 08, 2013 12.21 12.31 12.19 12.27 392,890 +0.09(+0.75%)
Feb 07, 2013 12.29 12.29 12.10 12.18 239,525 -0.09(-0.74%)
Feb 06, 2013 12.17 12.30 12.10 12.27 374,323 +0.15(+1.20%)
Feb 04, 2013 12.28 12.32 12.07 12.12 685,797 -0.22(-1.77%)
Feb 01, 2013 12.37 12.41 12.30 12.34 561,640 +0.05(+0.37%)
Jan 31, 2013 12.20 12.32 12.15 12.30 876,670 +0.06(+0.52%)
Jan 30, 2013 12.44 12.45 12.20 12.23 460,289 -0.22(-1.76%)
Jan 29, 2013 12.51 12.52 12.40 12.45 329,963 -0.06(-0.51%)
Jan 28, 2013 12.56 12.59 12.38 12.52 414,828 -0.02(-0.15%)
Jan 25, 2013 12.42 12.56 12.33 12.53 392,158 +0.15(+1.18%)
Jan 24, 2013 12.39 12.45 12.31 12.39 664,216 +0.02(+0.15%)
Jan 23, 2013 12.30 12.38 12.25 12.37 316,656 +0.07(+0.59%)
Jan 22, 2013 12.10 12.31 12.06 12.30 326,184 +0.18(+1.51%)
Jan 18, 2013 12.13 12.19 12.06 12.11 803,197 +0.00(+0.00%)
Jan 17, 2013 12.22 12.27 12.11 12.11 681,540 -0.03(-0.22%)
Jan 16, 2013 11.87 12.16 11.86 12.14 727,875 +0.21(+1.76%)
Jan 15, 2013 11.87 11.98 11.80 11.93 380,804 -0.02(-0.15%)
Jan 14, 2013 11.96 12.00 11.88 11.95 206,897 -0.02(-0.15%)
Jan 11, 2013 11.95 12.00 11.90 11.97 395,435 +0.04(+0.31%)
Jan 10, 2013 11.89 11.94 11.78 11.93 917,742 +0.05(+0.46%)
Jan 09, 2013 11.81 11.90 11.74 11.88 791,019 +0.10(+0.85%)
Jan 08, 2013 11.74 11.79 11.70 11.78 541,885 +0.05(+0.39%)
Jan 07, 2013 11.74 11.77 11.66 11.73 476,331 -0.05(-0.46%)
Jan 04, 2013 11.59 11.82 11.56 11.79 971,301 +0.26(+2.22%)
Jan 03, 2013 11.52 11.60 11.44 11.53 446,003 -0.03(-0.24%)
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.