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 28, 2004 8.979 9.505 8.961 9.303 261,989 +0.41(+4.63%)
May 27, 2004 8.742 9.067 8.716 8.891 571,238 +0.18(+2.01%)
May 26, 2004 8.716 8.839 8.690 8.716 249,888 -0.04(-0.50%)
May 25, 2004 8.804 8.804 8.725 8.760 131,964 +0.00(+0.00%)
May 24, 2004 8.760 8.804 8.725 8.760 118,037 -0.09(-0.99%)
May 21, 2004 8.821 8.953 8.655 8.848 296,578 +0.04(+0.50%)
May 20, 2004 8.716 8.830 8.690 8.804 544,754 +0.13(+1.52%)
May 19, 2004 8.699 8.716 8.672 8.672 194,979 +0.00(+0.00%)
May 18, 2004 8.883 9.014 8.541 8.672 617,243 -0.23(-2.56%)
May 17, 2004 9.811 9.811 8.865 8.900 527,174 -0.91(-9.29%)
May 14, 2004 10.03 10.03 9.785 9.811 55,251 -0.18(-1.75%)
May 13, 2004 10.05 10.07 9.916 9.986 39,612 -0.04(-0.35%)
May 12, 2004 10.14 10.23 9.969 10.02 83,220 -0.11(-1.04%)
May 11, 2004 9.680 10.13 9.636 10.13 112,786 +0.49(+5.09%)
May 10, 2004 9.785 9.811 9.592 9.636 209,020 -0.24(-2.40%)
May 07, 2004 9.951 10.05 9.872 9.872 162,444 -0.08(-0.79%)
May 06, 2004 9.899 10.03 9.636 9.951 214,271 +0.10(+0.98%)
May 05, 2004 9.723 9.872 9.706 9.855 150,115 +0.14(+1.44%)
May 04, 2004 10.07 10.07 9.697 9.715 446,922 -0.36(-3.57%)
May 03, 2004 9.767 10.13 9.759 10.07 254,454 +0.22(+2.22%)
Apr 30, 2004 9.986 10.00 9.592 9.855 448,863 -0.22(-2.17%)
Apr 29, 2004 10.07 10.20 9.548 10.07 275,117 -0.12(-1.20%)
Apr 28, 2004 10.38 10.38 10.13 10.20 161,987 -0.27(-2.59%)
Apr 27, 2004 10.69 10.69 10.34 10.47 343,610 -0.10(-0.91%)
Apr 26, 2004 11.12 11.12 10.12 10.56 376,031 -0.47(-4.29%)
Apr 23, 2004 10.86 11.04 10.86 11.04 195,435 +0.12(+1.12%)
Apr 22, 2004 10.84 10.94 10.62 10.91 202,627 +0.01(+0.08%)
Apr 21, 2004 10.89 10.91 10.80 10.91 56,393 +0.03(+0.24%)
Apr 20, 2004 11.08 11.11 10.69 10.88 84,704 -0.14(-1.27%)
Apr 19, 2004 10.98 11.08 10.92 11.02 133,220 +0.09(+0.80%)
Apr 16, 2004 10.91 10.95 10.75 10.93 184,362 +0.03(+0.24%)
Apr 15, 2004 10.91 11.00 10.82 10.91 240,641 +0.04(+0.40%)
Apr 14, 2004 10.93 10.95 10.80 10.86 300,688 -0.07(-0.64%)
Apr 13, 2004 11.02 11.07 10.91 10.93 76,370 -0.06(-0.56%)
Apr 12, 2004 11.05 11.05 10.98 10.99 41,667 -0.06(-0.55%)
Apr 08, 2004 11.08 11.08 10.97 11.05 66,439 +0.02(+0.16%)
Apr 07, 2004 10.82 11.06 10.82 11.04 40,297 +0.18(+1.61%)
Apr 06, 2004 10.86 11.08 10.77 10.86 215,755 -0.22(-1.98%)
Apr 05, 2004 11.43 11.48 11.07 11.08 122,033 -0.26(-2.32%)
Apr 02, 2004 11.13 11.34 11.13 11.34 67,466 +0.26(+2.37%)
Apr 01, 2004 11.21 11.21 11.05 11.08 87,672 -0.18(-1.56%)
Mar 31, 2004 11.31 11.40 11.25 11.26 125,229 +0.04(+0.31%)
Mar 30, 2004 11.15 11.30 11.13 11.22 183,791 +0.16(+1.42%)
Mar 29, 2004 11.17 11.29 10.99 11.06 196,349 -0.02(-0.16%)
Mar 26, 2004 10.91 11.13 10.91 11.08 226,258 +0.13(+1.20%)
Mar 25, 2004 10.99 11.05 10.75 10.95 98,745 -0.06(-0.56%)
Mar 24, 2004 10.91 11.29 10.91 11.01 138,585 +0.15(+1.37%)
Mar 23, 2004 10.99 11.52 10.78 10.86 598,408 -0.22(-1.98%)
Mar 22, 2004 10.82 11.08 10.75 11.08 148,175 +0.33(+3.10%)
Mar 19, 2004 10.91 10.91 10.75 10.75 48,858 -0.16(-1.45%)
Mar 18, 2004 10.79 10.95 10.77 10.91 194,865 +0.16(+1.47%)
Mar 17, 2004 10.93 10.98 10.73 10.75 71,005 -0.10(-0.89%)
Mar 16, 2004 10.86 10.90 10.78 10.84 210,961 +0.00(+0.00%)
Mar 15, 2004 11.13 11.16 10.84 10.84 177,627 -0.07(-0.64%)
Mar 12, 2004 10.67 11.04 10.67 10.91 280,254 +0.18(+1.71%)
Mar 11, 2004 10.74 10.86 10.60 10.73 96,233 -0.11(-1.05%)
Mar 10, 2004 10.79 10.86 10.69 10.84 547,151 +0.01(+0.08%)
Mar 09, 2004 10.84 10.95 10.76 10.84 178,198 -0.07(-0.64%)
Mar 08, 2004 11.13 11.17 10.70 10.91 179,910 +0.00(+0.00%)
Mar 05, 2004 10.82 10.95 10.81 10.91 146,691 +0.09(+0.81%)
Mar 04, 2004 10.93 11.04 10.69 10.82 193,152 +0.10(+0.90%)
Mar 03, 2004 10.38 10.82 10.29 10.72 276,486 +0.34(+3.29%)
Mar 02, 2004 10.66 10.72 10.38 10.38 229,226 -0.39(-3.66%)
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.