Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Equity Investment Life (NY: AEL )

56.25 +0.40 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 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%)
Mar 03, 2008 8.383 8.558 8.094 8.261 482,310 -0.11(-1.26%)
Feb 29, 2008 8.208 8.497 7.989 8.366 689,870 +0.07(+0.84%)
Feb 28, 2008 8.725 8.725 8.269 8.296 617,358 -0.46(-5.30%)
Feb 27, 2008 8.410 8.786 8.410 8.760 887,223 +0.24(+2.77%)
Feb 26, 2008 8.567 8.672 8.480 8.523 624,207 -0.11(-1.32%)
Feb 25, 2008 8.374 8.690 8.164 8.637 682,983 +0.28(+3.35%)
Feb 22, 2008 8.304 8.418 8.024 8.357 933,742 +0.46(+5.88%)
Feb 21, 2008 7.420 8.322 7.385 7.893 1,345,019 +0.50(+6.75%)
Feb 20, 2008 7.472 7.639 7.393 7.393 353,871 -0.11(-1.52%)
Feb 19, 2008 7.621 7.691 7.323 7.507 346,945 -0.04(-0.46%)
Feb 18, 2008 7.315 7.647 7.253 7.542 0 +0.00(+0.00%)
Feb 15, 2008 7.315 7.647 7.253 7.542 266,326 +0.18(+2.38%)
Feb 14, 2008 7.665 7.665 7.262 7.367 351,734 -0.30(-3.89%)
Feb 13, 2008 7.446 7.744 7.385 7.665 230,938 +0.31(+4.17%)
Feb 12, 2008 7.166 7.551 7.166 7.358 244,637 +0.22(+3.07%)
Feb 11, 2008 7.288 7.297 7.113 7.139 288,473 -0.18(-2.40%)
Feb 08, 2008 7.490 7.534 7.306 7.315 297,149 -0.21(-2.79%)
Feb 07, 2008 7.446 7.577 7.385 7.525 395,095 +0.09(+1.18%)
Feb 06, 2008 7.779 7.779 7.420 7.437 376,487 -0.27(-3.52%)
Feb 05, 2008 7.411 7.709 7.411 7.709 654,687 +0.23(+3.04%)
Feb 04, 2008 7.507 7.542 7.455 7.481 462,610 -0.02(-0.23%)
Feb 01, 2008 7.306 7.516 7.236 7.498 435,392 +0.22(+3.01%)
Jan 31, 2008 6.833 7.507 6.833 7.279 580,968 +0.30(+4.27%)
Jan 30, 2008 7.131 7.349 6.982 6.982 556,626 -0.23(-3.16%)
Jan 29, 2008 7.052 7.279 6.912 7.209 446,852 +0.18(+2.49%)
Jan 28, 2008 6.561 7.087 6.561 7.034 394,638 +0.47(+7.21%)
Jan 25, 2008 6.833 6.868 6.552 6.561 344,130 -0.20(-2.98%)
Jan 24, 2008 6.736 6.824 6.640 6.763 574,873 +0.06(+0.92%)
Jan 23, 2008 6.053 6.736 6.053 6.701 730,487 +0.52(+8.36%)
Jan 22, 2008 6.342 6.561 5.974 6.184 846,013 -0.40(-6.12%)
Jan 21, 2008 6.587 6.666 6.377 6.587 0 +0.00(+0.00%)
Jan 18, 2008 6.587 6.666 6.377 6.587 559,164 -0.11(-1.57%)
Jan 17, 2008 6.920 6.920 6.693 6.693 344,980 -0.24(-3.41%)
Jan 16, 2008 6.798 6.999 6.745 6.929 509,274 +0.12(+1.80%)
Jan 15, 2008 6.859 6.955 6.710 6.806 575,669 -0.13(-1.89%)
Jan 14, 2008 6.999 7.078 6.920 6.938 371,518 +0.01(+0.13%)
Jan 11, 2008 6.824 6.973 6.763 6.929 1,167,681 +0.04(+0.51%)
Jan 10, 2008 6.701 6.964 6.666 6.894 654,102 +0.13(+1.94%)
Jan 09, 2008 6.789 6.824 6.710 6.763 519,869 -0.05(-0.77%)
Jan 08, 2008 7.131 7.131 6.806 6.815 524,434 -0.23(-3.23%)
Jan 07, 2008 7.122 7.122 6.964 7.043 510,050 -0.06(-0.86%)
Jan 04, 2008 6.955 7.139 6.920 7.104 302,286 +0.07(+1.00%)
Jan 03, 2008 7.244 7.279 7.034 7.034 327,743 -0.23(-3.14%)
Jan 02, 2008 7.236 7.420 7.192 7.262 305,596 +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.