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 (%)
Jul 30, 2010 10.80 10.93 10.55 10.80 440,026 -0.02(-0.18%)
Jul 29, 2010 10.69 10.93 10.55 10.82 425,662 +0.20(+1.88%)
Jul 28, 2010 10.75 10.88 10.59 10.62 415,785 -0.11(-1.03%)
Jul 27, 2010 10.82 10.96 10.73 10.73 394,494 +0.00(+0.00%)
Jul 26, 2010 10.45 10.74 10.42 10.73 424,919 +0.32(+3.07%)
Jul 23, 2010 10.09 10.52 10.00 10.41 606,014 +0.24(+2.36%)
Jul 22, 2010 10.01 10.18 9.980 10.17 487,484 +0.37(+3.78%)
Jul 21, 2010 10.28 10.28 9.730 9.800 436,824 -0.38(-3.73%)
Jul 20, 2010 9.920 10.22 9.770 10.18 387,500 +0.12(+1.19%)
Jul 19, 2010 10.11 10.15 9.860 10.06 358,034 +0.03(+0.30%)
Jul 16, 2010 10.03 10.32 10.00 10.03 504,830 -0.33(-3.19%)
Jul 15, 2010 10.68 10.71 10.22 10.36 488,933 -0.34(-3.18%)
Jul 14, 2010 10.75 10.78 10.56 10.70 369,837 -0.13(-1.20%)
Jul 13, 2010 10.83 10.90 10.58 10.83 5,066 +0.24(+2.27%)
Jul 12, 2010 10.71 10.79 10.44 10.59 323,002 -0.14(-1.30%)
Jul 09, 2010 10.73 10.78 10.55 10.73 417,851 +0.09(+0.85%)
Jul 08, 2010 10.64 10.71 10.40 10.64 3,240 +0.16(+1.53%)
Jul 07, 2010 10.48 10.48 10.01 10.48 444,716 +0.44(+4.38%)
Jul 06, 2010 10.68 10.68 10.00 10.04 760,179 -0.33(-3.18%)
Jul 02, 2010 10.37 10.44 10.01 10.37 442,665 +0.20(+1.97%)
Jul 01, 2010 10.39 10.42 10.09 10.17 948,199 -0.15(-1.45%)
Jun 30, 2010 10.32 10.79 10.26 10.32 4,064 -0.27(-2.55%)
Jun 29, 2010 10.68 11.06 10.49 10.59 1,169,443 -0.80(-7.02%)
Jun 25, 2010 11.39 11.64 10.20 11.39 3,783,677 +1.37(+13.67%)
Jun 24, 2010 10.02 10.28 9.440 10.02 1,174,855 +0.07(+0.70%)
Jun 23, 2010 9.930 10.45 9.930 9.950 951,393 -0.02(-0.20%)
Jun 22, 2010 9.970 10.35 9.950 9.970 1,491 -0.20(-1.97%)
Jun 21, 2010 10.38 10.40 10.09 10.17 426,435 -0.03(-0.29%)
Jun 18, 2010 10.20 10.22 9.850 10.20 684,609 +0.37(+3.76%)
Jun 17, 2010 9.830 9.950 9.739 9.830 289 +0.01(+0.10%)
Jun 16, 2010 9.800 9.982 9.750 9.820 306,109 -0.06(-0.61%)
Jun 15, 2010 9.880 9.930 9.320 9.880 2,591 +0.60(+6.47%)
Jun 14, 2010 9.350 9.500 9.210 9.280 362,840 +0.01(+0.11%)
Jun 11, 2010 9.010 9.290 9.010 9.270 219,088 +0.09(+0.98%)
Jun 10, 2010 9.180 9.180 8.870 9.180 2,408 +0.34(+3.85%)
Jun 09, 2010 8.880 9.105 8.770 8.840 329,076 -0.04(-0.45%)
Jun 08, 2010 8.870 8.940 8.530 8.880 410,503 +0.03(+0.34%)
Jun 07, 2010 9.080 9.150 8.840 8.850 444,730 -0.15(-1.67%)
Jun 04, 2010 9.000 9.415 8.960 9.000 615,051 -0.56(-5.86%)
Jun 03, 2010 9.560 9.790 9.510 9.560 472,760 +0.00(+0.00%)
Jun 02, 2010 9.560 9.560 9.170 9.560 707,607 +0.46(+5.05%)
Jun 01, 2010 9.100 9.440 9.100 9.100 2,102 -0.31(-3.29%)
May 28, 2010 9.410 9.778 9.400 9.410 494,322 -0.35(-3.59%)
May 27, 2010 9.390 9.760 9.300 9.760 238,861 +0.59(+6.43%)
May 26, 2010 9.170 9.450 8.990 9.170 2,108 +0.19(+2.12%)
May 25, 2010 8.630 9.020 8.550 8.980 458,927 +0.15(+1.70%)
May 24, 2010 9.070 9.100 8.750 8.830 303,811 -0.28(-3.07%)
May 21, 2010 8.850 9.130 8.750 9.110 487,634 +0.08(+0.89%)
May 20, 2010 9.110 9.260 9.030 9.030 729,071 -0.50(-5.25%)
May 19, 2010 9.390 9.540 9.200 9.530 368,271 +0.08(+0.85%)
May 18, 2010 9.920 9.950 9.415 9.450 1,100 -0.33(-3.37%)
May 17, 2010 9.900 10.10 9.621 9.780 334,172 -0.08(-0.81%)
May 14, 2010 9.860 10.15 9.640 9.860 384,248 -0.39(-3.80%)
May 13, 2010 10.25 10.35 10.18 10.25 287,409 -0.05(-0.49%)
May 12, 2010 10.18 10.32 10.11 10.30 263,758 +0.17(+1.68%)
May 11, 2010 10.24 10.34 10.10 10.13 284,399 -0.17(-1.65%)
May 10, 2010 10.23 10.33 10.13 10.30 578,243 +0.85(+8.99%)
May 07, 2010 9.690 9.710 9.260 9.450 725,607 -0.25(-2.58%)
May 06, 2010 10.02 10.46 9.320 9.700 780,042 -0.46(-4.53%)
May 05, 2010 10.11 10.21 9.920 10.16 943,664 -0.13(-1.26%)
May 04, 2010 10.45 10.46 10.20 10.29 729,840 -0.36(-3.38%)
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.