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

American Equity Investment Life (NY: AEL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 30, 2009 5.630 5.810 5.410 5.580 478,641 -0.05(-0.89%)
Jun 29, 2009 5.650 5.700 5.270 5.630 408,343 -0.01(-0.18%)
Jun 26, 2009 5.330 5.680 5.230 5.640 527,472 +0.25(+4.64%)
Jun 25, 2009 5.230 5.400 5.220 5.390 215,075 +0.20(+3.85%)
Jun 24, 2009 5.260 5.460 5.140 5.190 285,868 -0.02(-0.38%)
Jun 23, 2009 5.240 5.300 5.050 5.210 318,682 +0.01(+0.19%)
Jun 22, 2009 5.490 5.490 5.160 5.200 526,480 -0.39(-6.98%)
Jun 19, 2009 5.340 5.730 5.220 5.590 1,058,247 +0.40(+7.71%)
Jun 18, 2009 4.960 5.280 4.950 5.190 291,442 +0.25(+5.06%)
Jun 17, 2009 4.810 5.100 4.700 4.940 323,437 +0.12(+2.49%)
Jun 16, 2009 5.140 5.170 4.750 4.820 417,448 -0.25(-4.93%)
Jun 15, 2009 4.980 5.100 4.900 5.070 419,479 +0.04(+0.80%)
Jun 12, 2009 5.040 5.080 4.750 5.030 422,429 -0.04(-0.79%)
Jun 11, 2009 5.200 5.350 5.060 5.070 205,225 -0.09(-1.74%)
Jun 10, 2009 5.320 5.500 5.130 5.160 414,734 -0.13(-2.46%)
Jun 09, 2009 5.540 5.540 5.190 5.290 258,257 -0.24(-4.34%)
Jun 08, 2009 5.630 5.680 5.400 5.530 293,298 -0.27(-4.66%)
Jun 05, 2009 5.900 5.930 5.680 5.800 258,339 -0.05(-0.85%)
Jun 04, 2009 5.760 5.860 5.630 5.850 314,912 +0.15(+2.63%)
Jun 03, 2009 5.750 5.830 5.610 5.700 183,239 -0.13(-2.23%)
Jun 02, 2009 5.820 5.880 5.710 5.830 438,714 -0.06(-1.02%)
Jun 01, 2009 5.950 6.040 5.820 5.890 393,068 +0.08(+1.38%)
May 29, 2009 5.920 5.920 5.690 5.810 333,708 -0.04(-0.68%)
May 28, 2009 5.850 5.920 5.680 5.850 423,270 +0.08(+1.39%)
May 27, 2009 5.840 6.040 5.750 5.770 320,178 -0.14(-2.37%)
May 26, 2009 5.750 5.980 5.710 5.910 461,402 +0.11(+1.90%)
May 22, 2009 5.840 5.950 5.730 5.800 510,353 -0.01(-0.17%)
May 21, 2009 5.750 5.930 5.720 5.810 403,693 -0.03(-0.51%)
May 20, 2009 5.830 5.970 5.710 5.840 867,990 +0.05(+0.86%)
May 19, 2009 5.820 6.010 5.670 5.790 879,267 -0.16(-2.69%)
May 18, 2009 6.380 6.389 5.760 5.950 807,451 -0.30(-4.80%)
May 15, 2009 6.520 6.610 6.053 6.250 362,535 -0.29(-4.43%)
May 14, 2009 6.290 6.690 6.200 6.540 387,550 +0.30(+4.81%)
May 13, 2009 6.670 6.800 6.200 6.240 406,558 -0.55(-8.10%)
May 12, 2009 7.020 7.100 6.550 6.790 697,035 -0.15(-2.16%)
May 11, 2009 6.810 7.010 6.810 6.940 483,227 -0.06(-0.86%)
May 08, 2009 7.260 7.300 6.770 7.000 699,310 +0.02(+0.29%)
May 07, 2009 6.870 8.860 6.870 6.980 1,432,486 +0.45(+6.89%)
May 06, 2009 6.150 6.990 5.910 6.530 583,647 +0.46(+7.58%)
May 05, 2009 6.200 6.290 5.820 6.070 290,332 -0.06(-0.98%)
May 04, 2009 5.940 6.160 5.930 6.130 293,929 +0.44(+7.73%)
May 01, 2009 5.630 5.810 5.620 5.690 198,238 +0.06(+1.07%)
Apr 30, 2009 5.710 5.990 5.620 5.630 351,974 +0.01(+0.18%)
Apr 29, 2009 5.290 5.900 5.290 5.620 281,573 +0.33(+6.24%)
Apr 28, 2009 5.300 5.570 5.170 5.290 203,057 -0.05(-0.94%)
Apr 27, 2009 5.300 5.510 5.210 5.340 231,251 -0.08(-1.48%)
Apr 24, 2009 5.630 5.690 5.250 5.420 265,936 -0.14(-2.52%)
Apr 23, 2009 5.410 5.610 5.260 5.560 324,838 +0.14(+2.58%)
Apr 22, 2009 5.360 5.780 5.180 5.420 296,246 -0.13(-2.34%)
Apr 21, 2009 5.000 5.710 4.990 5.550 335,858 +0.54(+10.78%)
Apr 20, 2009 5.470 5.590 5.010 5.010 332,200 -0.58(-10.38%)
Apr 17, 2009 5.450 5.740 5.350 5.590 375,382 +0.18(+3.33%)
Apr 16, 2009 5.370 5.450 5.030 5.410 329,253 +0.13(+2.46%)
Apr 15, 2009 5.060 5.329 4.880 5.280 357,708 +0.16(+3.13%)
Apr 14, 2009 5.430 5.550 4.750 5.120 599,177 -0.45(-8.08%)
Apr 13, 2009 5.130 5.600 5.020 5.570 367,656 +0.37(+7.12%)
Apr 09, 2009 5.220 5.220 5.000 5.200 497,434 +0.11(+2.16%)
Apr 08, 2009 4.960 5.290 4.880 5.090 326,158 +0.20(+4.09%)
Apr 07, 2009 5.000 5.100 4.870 4.890 557,852 -0.20(-3.93%)
Apr 06, 2009 4.990 5.150 4.760 5.090 344,289 +0.04(+0.79%)
Apr 03, 2009 5.160 5.420 4.810 5.050 613,324 -0.14(-2.70%)
Apr 02, 2009 4.840 5.770 4.740 5.190 696,204 +0.57(+12.34%)
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.