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, 2004 8.296 8.410 8.252 8.313 191,326 -0.07(-0.84%)
Sep 29, 2004 8.497 8.497 8.374 8.383 92,124 -0.08(-0.93%)
Sep 28, 2004 8.541 8.567 8.453 8.462 101,370 -0.08(-0.92%)
Sep 27, 2004 8.366 8.593 8.278 8.541 300,573 +0.13(+1.56%)
Sep 24, 2004 8.234 8.436 8.234 8.410 120,206 +0.09(+1.05%)
Sep 23, 2004 8.322 8.322 8.278 8.322 71,233 +0.02(+0.21%)
Sep 22, 2004 8.269 8.322 8.147 8.304 114,156 -0.01(-0.11%)
Sep 21, 2004 8.410 8.462 8.059 8.313 127,284 -0.10(-1.15%)
Sep 20, 2004 8.427 8.497 8.339 8.410 208,906 -0.04(-0.52%)
Sep 17, 2004 8.550 8.576 8.366 8.453 308,450 -0.10(-1.13%)
Sep 16, 2004 8.506 8.629 8.506 8.550 298,176 +0.13(+1.56%)
Sep 15, 2004 8.129 8.480 8.129 8.418 258,107 +0.24(+2.89%)
Sep 14, 2004 7.989 8.208 7.928 8.182 180,367 +0.21(+2.64%)
Sep 13, 2004 7.980 7.980 7.840 7.972 204,796 +0.04(+0.55%)
Sep 10, 2004 7.954 7.954 7.700 7.928 152,056 -0.04(-0.55%)
Sep 09, 2004 7.928 8.015 7.849 7.972 274,089 +0.04(+0.55%)
Sep 08, 2004 7.998 8.015 7.840 7.928 100,115 -0.09(-1.09%)
Sep 07, 2004 7.972 8.059 7.963 8.015 88,585 +0.07(+0.88%)
Sep 03, 2004 7.928 8.007 7.840 7.945 157,079 -0.04(-0.44%)
Sep 02, 2004 8.050 8.050 7.928 7.980 71,918 -0.04(-0.55%)
Sep 01, 2004 7.980 8.050 7.901 8.024 95,320 +0.01(+0.11%)
Aug 31, 2004 8.042 8.103 7.989 8.015 92,352 -0.01(-0.11%)
Aug 30, 2004 8.059 8.059 7.989 8.024 47,603 -0.06(-0.76%)
Aug 27, 2004 7.972 8.103 7.972 8.085 54,680 +0.11(+1.32%)
Aug 26, 2004 7.989 8.068 7.928 7.980 33,904 -0.04(-0.44%)
Aug 25, 2004 8.173 8.182 7.849 8.015 142,124 -0.11(-1.40%)
Aug 24, 2004 7.901 8.138 7.901 8.129 63,470 +0.20(+2.54%)
Aug 23, 2004 8.007 8.042 7.884 7.928 51,142 -0.08(-0.98%)
Aug 20, 2004 8.120 8.120 7.945 8.007 114,613 -0.08(-0.98%)
Aug 19, 2004 8.164 8.164 7.980 8.085 75,457 -0.11(-1.28%)
Aug 18, 2004 8.033 8.199 7.980 8.191 105,594 +0.15(+1.85%)
Aug 17, 2004 7.989 8.120 7.980 8.042 107,763 +0.06(+0.77%)
Aug 16, 2004 8.059 8.173 7.972 7.980 208,906 -0.13(-1.62%)
Aug 13, 2004 8.147 8.164 8.033 8.112 94,293 +0.01(+0.11%)
Aug 12, 2004 8.322 8.322 8.103 8.103 64,041 -0.23(-2.73%)
Aug 11, 2004 8.445 8.445 8.322 8.331 34,589 -0.16(-1.86%)
Aug 10, 2004 8.567 8.593 8.462 8.488 224,774 -0.03(-0.31%)
Aug 09, 2004 8.690 8.690 8.497 8.515 79,567 -0.16(-1.82%)
Aug 06, 2004 8.410 8.672 8.357 8.672 196,577 +0.48(+5.88%)
Aug 05, 2004 8.322 8.339 8.059 8.191 136,416 -0.13(-1.58%)
Aug 04, 2004 8.436 8.436 8.322 8.322 65,982 -0.11(-1.35%)
Aug 03, 2004 8.716 8.716 8.392 8.436 147,033 +0.07(+0.84%)
Aug 02, 2004 7.884 8.410 7.866 8.366 153,997 +0.47(+5.99%)
Jul 30, 2004 7.884 8.147 7.840 7.893 101,713 +0.01(+0.11%)
Jul 29, 2004 7.980 8.015 7.796 7.884 222,719 -0.05(-0.66%)
Jul 28, 2004 7.989 8.015 7.805 7.936 118,608 -0.05(-0.66%)
Jul 27, 2004 7.972 8.024 7.945 7.989 68,151 +0.01(+0.11%)
Jul 26, 2004 8.252 8.252 7.884 7.980 109,019 -0.21(-2.57%)
Jul 23, 2004 8.348 8.348 8.191 8.191 51,027 -0.12(-1.48%)
Jul 22, 2004 8.208 8.339 8.147 8.313 64,726 +0.07(+0.85%)
Jul 21, 2004 8.541 8.620 8.243 8.243 118,380 -0.21(-2.49%)
Jul 20, 2004 8.322 8.453 8.191 8.453 101,028 +0.22(+2.66%)
Jul 19, 2004 8.322 8.366 8.164 8.234 73,630 -0.09(-1.05%)
Jul 16, 2004 8.497 8.497 8.120 8.322 99,201 -0.09(-1.04%)
Jul 15, 2004 8.725 8.725 8.366 8.410 137,330 -0.32(-3.61%)
Jul 14, 2004 8.777 8.777 8.418 8.725 148,631 +0.00(+0.00%)
Jul 13, 2004 8.576 8.865 8.497 8.725 193,381 +0.21(+2.47%)
Jul 12, 2004 8.366 8.515 8.191 8.515 122,033 +0.20(+2.42%)
Jul 09, 2004 8.278 8.392 8.252 8.313 98,973 +0.08(+0.96%)
Jul 08, 2004 8.287 8.410 8.112 8.234 211,874 -0.18(-2.19%)
Jul 07, 2004 8.558 8.567 8.366 8.418 91,895 -0.06(-0.72%)
Jul 06, 2004 8.672 8.760 8.331 8.480 174,202 -0.11(-1.33%)
Jul 02, 2004 8.734 8.804 8.453 8.593 129,110 -0.10(-1.11%)
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.