Skip to main content

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.60 11.72 11.55 11.68 356,728 +0.07(+0.61%)
Mar 30, 2011 11.54 11.66 11.51 11.61 320,590 +0.10(+0.85%)
Mar 29, 2011 11.43 11.54 11.31 11.51 332,661 +0.08(+0.70%)
Mar 28, 2011 11.54 11.62 11.43 11.43 352,064 -0.11(-0.93%)
Mar 25, 2011 11.40 11.61 11.32 11.54 428,235 +0.18(+1.57%)
Mar 24, 2011 11.51 11.56 11.30 11.36 395,565 -0.10(-0.85%)
Mar 23, 2011 11.42 11.49 11.28 11.46 294,994 -0.01(-0.08%)
Mar 22, 2011 11.59 11.66 11.46 11.46 315,885 -0.09(-0.77%)
Mar 21, 2011 11.61 11.62 11.48 11.55 494,176 +0.20(+1.80%)
Mar 18, 2011 11.37 11.49 11.32 11.35 586,627 +0.09(+0.79%)
Mar 17, 2011 11.38 11.48 11.23 11.26 645,850 +0.11(+0.96%)
Mar 16, 2011 11.41 11.42 10.97 11.15 1,085,218 -0.28(-2.41%)
Mar 15, 2011 11.45 11.50 11.38 11.43 846,047 -0.06(-0.54%)
Mar 14, 2011 11.44 11.52 11.34 11.49 472,572 -0.06(-0.54%)
Mar 11, 2011 11.34 11.62 11.34 11.55 515,568 +0.14(+1.25%)
Mar 10, 2011 11.51 11.67 11.36 11.41 1,073,625 -0.27(-2.29%)
Mar 09, 2011 11.79 11.87 11.62 11.68 743,684 -0.13(-1.13%)
Mar 08, 2011 11.64 11.86 11.57 11.81 694,208 +0.14(+1.22%)
Mar 07, 2011 11.62 11.74 11.54 11.67 607,669 +0.06(+0.54%)
Mar 04, 2011 11.49 11.66 11.45 11.61 520,255 +0.08(+0.69%)
Mar 03, 2011 11.56 11.66 11.50 11.53 792,159 +0.04(+0.31%)
Mar 02, 2011 11.51 11.60 11.36 11.49 696,405 -0.05(-0.46%)
Mar 01, 2011 11.76 11.87 11.54 11.54 934,490 -0.20(-1.74%)
Feb 28, 2011 12.02 12.08 11.71 11.75 812,895 -0.20(-1.71%)
Feb 25, 2011 11.94 12.03 11.62 11.95 1,746,276 +0.04(+0.37%)
Feb 24, 2011 10.87 12.09 10.03 11.91 1,707,537 +0.12(+0.98%)
Feb 23, 2011 11.99 11.99 11.74 11.79 521,573 -0.16(-1.34%)
Feb 22, 2011 12.17 12.33 11.91 11.95 500,026 -0.37(-3.03%)
Feb 18, 2011 12.28 12.40 12.22 12.33 298,204 +0.04(+0.29%)
Feb 17, 2011 12.17 12.38 12.12 12.29 347,237 +0.12(+0.95%)
Feb 16, 2011 12.11 12.19 12.04 12.18 428,059 +0.12(+1.03%)
Feb 15, 2011 12.03 12.13 11.98 12.05 303,811 +0.00(+0.00%)
Feb 14, 2011 12.03 12.08 11.95 12.05 353,945 +0.06(+0.52%)
Feb 11, 2011 11.81 11.99 11.79 11.99 528,916 +0.12(+1.05%)
Feb 10, 2011 11.84 11.95 11.80 11.87 466,243 -0.02(-0.15%)
Feb 09, 2011 11.87 11.95 11.76 11.88 447,179 -0.02(-0.15%)
Feb 08, 2011 11.80 11.91 11.75 11.90 601,626 +0.10(+0.83%)
Feb 07, 2011 11.74 11.84 11.74 11.80 310,900 +0.08(+0.68%)
Feb 04, 2011 11.73 11.81 11.63 11.72 350,237 +0.03(+0.23%)
Feb 03, 2011 11.68 11.75 11.53 11.70 614,790 +0.04(+0.31%)
Feb 02, 2011 11.77 11.83 11.62 11.66 376,888 -0.11(-0.91%)
Feb 01, 2011 11.38 11.79 11.34 11.77 487,237 +0.48(+4.26%)
Jan 31, 2011 11.37 11.46 11.28 11.29 444,907 -0.14(-1.25%)
Jan 28, 2011 11.75 11.76 11.43 11.43 1,692,156 -0.35(-2.95%)
Jan 27, 2011 11.59 11.82 11.59 11.78 473,956 +0.15(+1.30%)
Jan 26, 2011 11.56 11.72 11.47 11.62 626,351 +0.06(+0.54%)
Jan 25, 2011 11.50 11.68 11.44 11.56 309,588 +0.02(+0.15%)
Jan 24, 2011 11.38 11.61 11.30 11.54 451,348 +0.12(+1.09%)
Jan 21, 2011 11.46 11.48 11.29 11.42 387,567 +0.03(+0.23%)
Jan 20, 2011 11.57 11.68 11.36 11.39 475,761 -0.25(-2.14%)
Jan 19, 2011 11.57 11.69 11.42 11.64 2,425,945 +0.08(+0.69%)
Jan 18, 2011 11.62 11.63 11.54 11.56 722,392 -0.06(-0.54%)
Jan 14, 2011 11.69 11.78 11.54 11.62 1,095,677 -0.04(-0.38%)
Jan 13, 2011 11.72 11.77 11.58 11.67 484,434 -0.04(-0.30%)
Jan 12, 2011 11.73 11.90 11.63 11.70 417,935 +0.08(+0.69%)
Jan 11, 2011 11.82 11.83 11.57 11.62 285,698 -0.15(-1.28%)
Jan 10, 2011 11.65 11.86 11.48 11.78 402,407 +0.07(+0.61%)
Jan 07, 2011 11.91 11.91 11.47 11.70 1,085,491 -0.15(-1.28%)
Jan 06, 2011 11.74 11.97 11.49 11.86 1,014,453 +0.14(+1.22%)
Jan 05, 2011 11.50 11.71 11.46 11.71 535,382 +0.20(+1.70%)
Jan 04, 2011 11.50 11.52 11.29 11.52 487,445 +0.07(+0.62%)
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.