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, 2005 9.855 9.978 9.837 9.943 326,144 +0.10(+0.98%)
Sep 29, 2005 9.829 9.890 9.785 9.846 192,810 +0.07(+0.72%)
Sep 28, 2005 9.881 9.881 9.706 9.776 315,300 -0.10(-0.98%)
Sep 27, 2005 9.811 10.03 9.811 9.872 231,395 +0.02(+0.18%)
Sep 26, 2005 10.01 10.01 9.706 9.855 282,423 -0.11(-1.14%)
Sep 23, 2005 9.969 9.969 9.662 9.969 98,060 +0.24(+2.43%)
Sep 22, 2005 9.802 9.802 9.636 9.732 143,837 -0.06(-0.63%)
Sep 21, 2005 9.899 9.899 9.776 9.794 183,106 -0.11(-1.15%)
Sep 20, 2005 9.986 9.995 9.899 9.907 284,135 -0.07(-0.70%)
Sep 19, 2005 10.04 10.04 9.925 9.978 390,186 -0.06(-0.61%)
Sep 16, 2005 9.837 10.07 9.829 10.04 412,104 +0.25(+2.60%)
Sep 15, 2005 9.776 9.811 9.697 9.785 156,394 +0.02(+0.18%)
Sep 14, 2005 9.785 9.837 9.741 9.767 147,261 -0.01(-0.09%)
Sep 13, 2005 9.820 9.829 9.732 9.776 1,592,139 -0.04(-0.45%)
Sep 12, 2005 9.750 9.890 9.723 9.820 231,965 +0.08(+0.81%)
Sep 09, 2005 9.837 9.899 9.732 9.741 247,833 -0.11(-1.07%)
Sep 08, 2005 9.811 9.846 9.750 9.846 330,140 -0.05(-0.53%)
Sep 07, 2005 9.846 9.916 9.785 9.899 155,937 +0.01(+0.09%)
Sep 06, 2005 9.943 9.943 9.723 9.890 285,391 -0.01(-0.09%)
Sep 02, 2005 9.811 9.943 9.811 9.899 95,434 +0.10(+0.98%)
Sep 01, 2005 9.785 9.899 9.680 9.802 106,850 +0.01(+0.09%)
Aug 31, 2005 9.680 9.794 9.601 9.794 244,066 +0.12(+1.27%)
Aug 30, 2005 9.653 9.750 9.636 9.671 134,932 +0.02(+0.18%)
Aug 29, 2005 9.592 9.706 9.548 9.653 177,741 +0.02(+0.18%)
Aug 26, 2005 9.478 9.680 9.461 9.636 289,386 +0.16(+1.66%)
Aug 25, 2005 9.215 9.522 9.215 9.478 117,124 +0.27(+2.95%)
Aug 24, 2005 9.215 9.329 9.163 9.207 449,890 -0.01(-0.09%)
Aug 23, 2005 9.268 9.338 9.180 9.215 135,732 -0.05(-0.57%)
Aug 22, 2005 9.286 9.364 9.224 9.268 159,019 +0.04(+0.38%)
Aug 19, 2005 9.461 9.478 9.207 9.233 288,130 -0.25(-2.59%)
Aug 18, 2005 9.522 9.531 9.347 9.478 497,836 -0.05(-0.55%)
Aug 17, 2005 9.513 9.601 9.513 9.531 200,230 +0.00(+0.00%)
Aug 16, 2005 9.496 9.566 9.426 9.531 207,193 +0.05(+0.55%)
Aug 15, 2005 9.224 9.478 9.180 9.478 588,362 +0.21(+2.27%)
Aug 12, 2005 9.294 9.294 9.119 9.268 252,856 -0.04(-0.47%)
Aug 11, 2005 9.391 9.531 9.224 9.312 372,949 -0.10(-1.02%)
Aug 10, 2005 9.531 9.645 9.329 9.408 200,915 -0.17(-1.74%)
Aug 09, 2005 9.706 9.723 9.566 9.575 108,905 -0.09(-0.91%)
Aug 08, 2005 9.723 9.767 9.636 9.662 688,934 +0.00(+0.00%)
Aug 05, 2005 9.575 9.802 9.548 9.662 381,396 +0.11(+1.19%)
Aug 04, 2005 9.899 9.899 9.522 9.548 300,916 -0.27(-2.77%)
Aug 03, 2005 9.899 9.899 9.715 9.820 242,810 -0.10(-0.97%)
Aug 02, 2005 9.916 9.969 9.872 9.916 163,586 +0.02(+0.18%)
Aug 01, 2005 9.802 9.943 9.802 9.899 203,198 +0.11(+1.07%)
Jul 29, 2005 9.767 9.916 9.767 9.794 96,233 +0.01(+0.09%)
Jul 28, 2005 9.802 9.837 9.715 9.785 80,480 -0.02(-0.18%)
Jul 27, 2005 9.881 9.978 9.706 9.802 189,043 -0.05(-0.53%)
Jul 26, 2005 9.907 10.03 9.776 9.855 126,371 -0.04(-0.44%)
Jul 25, 2005 9.837 10.03 9.837 9.899 113,357 +0.07(+0.71%)
Jul 22, 2005 9.820 9.872 9.767 9.829 166,440 +0.02(+0.18%)
Jul 21, 2005 9.978 9.978 9.776 9.811 139,955 -0.16(-1.58%)
Jul 20, 2005 9.969 9.986 9.943 9.969 428,543 +0.00(+0.00%)
Jul 19, 2005 10.00 10.01 9.934 9.969 382,309 +0.01(+0.09%)
Jul 18, 2005 10.16 10.23 9.960 9.960 147,261 -0.19(-1.90%)
Jul 15, 2005 9.943 10.19 9.934 10.15 267,811 +0.20(+2.02%)
Jul 14, 2005 10.07 10.11 9.846 9.951 240,413 -0.04(-0.35%)
Jul 13, 2005 10.03 10.14 9.951 9.986 277,057 +0.03(+0.26%)
Jul 12, 2005 10.11 10.21 9.890 9.960 167,353 -0.11(-1.04%)
Jul 11, 2005 9.986 10.16 9.986 10.07 264,842 +0.08(+0.79%)
Jul 08, 2005 9.986 10.02 9.943 9.986 571,809 +0.01(+0.09%)
Jul 07, 2005 10.16 10.21 9.943 9.978 501,032 -0.27(-2.65%)
Jul 06, 2005 10.46 10.48 10.21 10.25 741,788 -0.21(-2.01%)
Jul 05, 2005 10.33 10.48 10.30 10.46 203,655 +0.11(+1.02%)
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.