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 (%)
Sep 30, 2011 7.930 8.054 7.727 7.735 811,228 -0.33(-4.06%)
Sep 29, 2011 7.903 8.098 7.780 8.062 906,331 +0.40(+5.19%)
Sep 28, 2011 7.992 8.054 7.638 7.665 827,625 -0.34(-4.30%)
Sep 27, 2011 7.886 8.124 7.868 8.009 2,026,108 +0.31(+4.02%)
Sep 26, 2011 7.329 7.709 7.081 7.700 1,057,451 +0.43(+5.96%)
Sep 23, 2011 7.355 7.514 7.205 7.267 654,555 -0.09(-1.20%)
Sep 22, 2011 7.258 7.523 7.249 7.355 1,056,032 -0.14(-1.89%)
Sep 21, 2011 8.001 8.062 7.497 7.497 1,668,555 -0.42(-5.36%)
Sep 20, 2011 8.151 8.257 7.903 7.921 544,472 -0.15(-1.86%)
Sep 19, 2011 8.142 8.275 7.992 8.071 887,661 -0.26(-3.08%)
Sep 16, 2011 8.337 8.478 8.275 8.328 748,110 +0.05(+0.64%)
Sep 15, 2011 8.283 8.337 8.098 8.275 1,202,164 +0.10(+1.19%)
Sep 14, 2011 8.151 8.301 7.903 8.177 620,602 +0.12(+1.54%)
Sep 13, 2011 8.009 8.133 7.930 8.054 692,573 +0.04(+0.55%)
Sep 12, 2011 7.833 8.018 7.718 8.009 1,112,710 +0.02(+0.22%)
Sep 09, 2011 8.142 8.257 7.921 7.992 924,039 -0.27(-3.32%)
Sep 08, 2011 8.478 8.593 8.248 8.266 902,883 -0.28(-3.31%)
Sep 07, 2011 8.319 8.558 8.230 8.549 971,676 +0.39(+4.77%)
Sep 06, 2011 7.868 8.177 7.868 8.160 788,112 +0.01(+0.11%)
Sep 02, 2011 8.390 8.531 8.142 8.151 1,130,569 -0.44(-5.14%)
Sep 01, 2011 8.911 9.008 8.575 8.593 735,566 -0.34(-3.76%)
Aug 31, 2011 9.044 9.114 8.845 8.929 988,142 -0.04(-0.49%)
Aug 30, 2011 8.955 9.026 8.708 8.973 883,268 -0.05(-0.59%)
Aug 29, 2011 8.602 9.026 8.575 9.026 1,193,387 +0.56(+6.58%)
Aug 26, 2011 8.230 8.540 8.106 8.469 788,051 +0.18(+2.13%)
Aug 25, 2011 8.681 8.814 8.195 8.292 1,165,193 -0.29(-3.40%)
Aug 24, 2011 8.363 8.602 8.311 8.584 924,395 +0.19(+2.21%)
Aug 23, 2011 8.133 8.398 8.045 8.398 826,480 +0.28(+3.49%)
Aug 22, 2011 8.390 8.451 8.018 8.116 784,552 -0.05(-0.65%)
Aug 19, 2011 8.107 8.566 8.107 8.169 1,410,923 -0.15(-1.81%)
Aug 18, 2011 8.593 8.664 8.257 8.319 1,281,294 -0.58(-6.55%)
Aug 17, 2011 9.070 9.132 8.787 8.902 810,616 -0.10(-1.08%)
Aug 16, 2011 9.017 9.141 8.893 9.000 946,433 -0.13(-1.45%)
Aug 15, 2011 8.876 9.132 8.849 9.132 499,971 +0.40(+4.55%)
Aug 12, 2011 8.991 9.061 8.708 8.734 890,602 -0.15(-1.69%)
Aug 11, 2011 8.310 9.044 8.283 8.885 1,435,464 +0.65(+7.83%)
Aug 10, 2011 8.522 8.681 8.230 8.239 1,461,146 -0.57(-6.43%)
Aug 09, 2011 9.079 8.823 8.116 8.805 2,683,782 +0.41(+4.84%)
Aug 08, 2011 9.079 9.344 8.398 8.398 1,774,688 -0.93(-9.95%)
Aug 05, 2011 9.724 9.751 9.053 9.327 1,533,221 -0.30(-3.12%)
Aug 04, 2011 10.02 10.24 9.618 9.627 821,431 -0.62(-6.04%)
Aug 03, 2011 10.21 10.33 9.972 10.25 950,420 +0.05(+0.52%)
Aug 02, 2011 10.32 10.46 10.19 10.19 522,710 -0.20(-1.96%)
Aug 01, 2011 10.63 10.70 10.33 10.40 581,228 -0.10(-0.93%)
Jul 29, 2011 10.41 10.55 10.39 10.49 783,098 -0.02(-0.17%)
Jul 28, 2011 10.51 10.66 10.48 10.51 436,015 +0.01(+0.08%)
Jul 27, 2011 10.77 10.82 10.48 10.50 779,769 -0.29(-2.70%)
Jul 26, 2011 10.94 10.97 10.79 10.79 536,345 -0.17(-1.53%)
Jul 25, 2011 11.09 11.15 10.95 10.96 484,994 -0.25(-2.21%)
Jul 22, 2011 11.24 11.24 11.18 11.21 309,336 -0.06(-0.55%)
Jul 21, 2011 11.08 11.29 11.07 11.27 681,692 +0.27(+2.41%)
Jul 20, 2011 11.06 11.09 10.94 11.01 430,324 -0.02(-0.16%)
Jul 19, 2011 10.85 11.03 10.77 11.02 544,813 +0.23(+2.13%)
Jul 18, 2011 11.02 11.05 10.77 10.79 562,741 -0.30(-2.71%)
Jul 15, 2011 11.09 11.15 10.98 11.09 743,864 +0.07(+0.64%)
Jul 14, 2011 11.38 11.40 11.02 11.02 557,682 -0.30(-2.65%)
Jul 13, 2011 11.23 11.46 11.18 11.32 490,077 +0.18(+1.59%)
Jul 12, 2011 11.19 11.35 11.13 11.15 528,044 -0.11(-0.94%)
Jul 11, 2011 11.40 11.49 11.24 11.25 753,530 -0.25(-2.15%)
Jul 08, 2011 11.47 11.54 11.40 11.50 354,950 -0.10(-0.84%)
Jul 07, 2011 11.63 11.69 11.52 11.60 568,047 +0.04(+0.31%)
Jul 06, 2011 11.49 11.60 11.45 11.56 701,732 +0.08(+0.69%)
Jul 05, 2011 11.43 11.48 11.32 11.48 531,496 +0.06(+0.54%)
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.