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 29, 2006 10.73 10.79 10.63 10.75 646,582 +0.00(+0.00%)
Sep 28, 2006 10.75 10.78 10.70 10.75 242,810 +0.02(+0.16%)
Sep 27, 2006 10.91 10.98 10.69 10.73 243,723 -0.18(-1.61%)
Sep 26, 2006 10.71 10.99 10.67 10.91 603,773 +0.21(+1.97%)
Sep 25, 2006 10.70 10.77 10.56 10.70 185,047 +0.04(+0.33%)
Sep 22, 2006 10.65 10.68 10.54 10.66 408,680 -0.02(-0.16%)
Sep 21, 2006 10.92 10.95 10.61 10.68 255,596 -0.19(-1.77%)
Sep 20, 2006 10.85 10.94 10.76 10.87 258,336 +0.06(+0.57%)
Sep 19, 2006 10.63 10.81 10.42 10.81 476,260 +0.17(+1.56%)
Sep 18, 2006 10.77 10.78 10.57 10.64 159,819 -0.04(-0.33%)
Sep 15, 2006 10.63 10.70 10.60 10.68 440,643 +0.12(+1.16%)
Sep 14, 2006 10.58 10.61 10.49 10.56 311,304 -0.05(-0.49%)
Sep 13, 2006 10.49 10.63 10.42 10.61 1,006,403 +0.13(+1.25%)
Sep 12, 2006 10.23 10.48 10.18 10.48 273,975 +0.25(+2.40%)
Sep 11, 2006 10.04 10.23 9.986 10.23 485,393 +0.18(+1.74%)
Sep 08, 2006 10.00 10.08 10.00 10.06 197,262 +0.02(+0.17%)
Sep 07, 2006 10.01 10.15 9.960 10.04 243,381 +0.02(+0.18%)
Sep 06, 2006 10.23 10.27 10.01 10.02 302,172 -0.28(-2.72%)
Sep 05, 2006 10.22 10.35 10.19 10.30 471,009 +0.13(+1.29%)
Sep 01, 2006 10.16 10.23 10.04 10.17 327,971 +0.04(+0.35%)
Aug 31, 2006 10.07 10.25 9.978 10.14 403,771 +0.10(+0.96%)
Aug 30, 2006 10.00 10.14 9.978 10.04 316,784 +0.00(+0.00%)
Aug 29, 2006 9.899 10.04 9.785 10.04 344,067 +0.17(+1.69%)
Aug 28, 2006 9.802 9.916 9.767 9.872 196,805 +0.08(+0.81%)
Aug 25, 2006 9.829 9.943 9.785 9.794 239,043 -0.04(-0.45%)
Aug 24, 2006 9.697 9.837 9.688 9.837 319,638 +0.19(+2.00%)
Aug 23, 2006 9.741 9.811 9.592 9.645 241,669 -0.08(-0.81%)
Aug 22, 2006 9.802 9.811 9.681 9.723 706,171 -0.10(-0.98%)
Aug 21, 2006 9.820 9.855 9.680 9.820 252,856 -0.04(-0.36%)
Aug 18, 2006 9.890 9.934 9.785 9.855 184,134 +0.02(+0.18%)
Aug 17, 2006 9.811 9.855 9.741 9.837 248,061 +0.03(+0.27%)
Aug 16, 2006 9.653 9.846 9.653 9.811 758,569 +0.14(+1.45%)
Aug 15, 2006 9.680 9.767 9.575 9.671 479,114 +0.15(+1.56%)
Aug 14, 2006 9.671 9.697 9.478 9.522 223,746 -0.08(-0.82%)
Aug 11, 2006 9.592 9.636 9.557 9.601 210,047 -0.04(-0.36%)
Aug 10, 2006 9.697 9.723 9.391 9.636 366,670 -0.12(-1.26%)
Aug 09, 2006 9.934 9.943 9.636 9.759 1,855,156 -0.09(-0.89%)
Aug 08, 2006 9.916 9.951 9.776 9.846 622,951 -0.07(-0.71%)
Aug 07, 2006 10.12 10.15 9.820 9.916 720,327 -0.22(-2.16%)
Aug 04, 2006 10.49 10.51 10.03 10.14 1,130,605 -0.27(-2.61%)
Aug 03, 2006 10.52 10.91 10.37 10.41 1,651,957 +0.16(+1.54%)
Aug 02, 2006 9.592 10.26 9.478 10.25 2,264,521 +0.70(+7.34%)
Aug 01, 2006 9.505 9.618 9.399 9.548 517,471 +0.01(+0.09%)
Jul 31, 2006 9.653 9.697 9.496 9.540 677,061 -0.11(-1.09%)
Jul 28, 2006 9.452 9.662 9.391 9.645 429,342 +0.25(+2.61%)
Jul 27, 2006 9.540 9.697 9.364 9.399 320,665 -0.12(-1.29%)
Jul 26, 2006 9.487 9.601 9.391 9.522 1,057,887 +0.04(+0.46%)
Jul 25, 2006 9.347 9.505 9.303 9.478 667,929 +0.21(+2.27%)
Jul 24, 2006 9.163 9.329 9.154 9.268 433,794 +0.11(+1.24%)
Jul 21, 2006 9.233 9.277 9.040 9.154 408,794 -0.08(-0.85%)
Jul 20, 2006 9.242 9.312 9.215 9.233 1,023,298 +0.08(+0.86%)
Jul 19, 2006 9.067 9.250 8.996 9.154 752,519 +0.12(+1.36%)
Jul 18, 2006 8.953 9.040 8.891 9.031 699,322 +0.08(+0.88%)
Jul 17, 2006 9.005 9.058 8.830 8.953 564,731 -0.05(-0.58%)
Jul 14, 2006 8.996 9.093 8.865 9.005 945,101 -0.02(-0.19%)
Jul 13, 2006 8.918 9.084 8.848 9.023 1,510,061 +0.11(+1.18%)
Jul 12, 2006 9.093 9.180 8.891 8.918 778,090 -0.14(-1.55%)
Jul 11, 2006 9.496 9.496 8.821 9.058 2,401,851 -0.48(-5.05%)
Jul 10, 2006 9.583 9.627 9.513 9.540 505,370 -0.07(-0.73%)
Jul 07, 2006 9.461 9.680 9.417 9.610 934,142 +0.13(+1.39%)
Jul 06, 2006 9.671 9.741 9.417 9.478 461,306 -0.20(-2.08%)
Jul 05, 2006 9.487 9.688 9.426 9.680 920,215 +0.14(+1.47%)
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.