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 (%)
Oct 31, 2008 4.360 4.600 4.290 4.520 399,777 +0.10(+2.26%)
Oct 30, 2008 4.160 4.420 4.110 4.420 250,453 +0.26(+6.25%)
Oct 29, 2008 4.040 4.400 4.040 4.160 313,239 +0.11(+2.72%)
Oct 28, 2008 4.100 4.110 3.650 4.050 372,350 +0.11(+2.79%)
Oct 27, 2008 4.150 4.250 3.900 3.940 399,897 -0.31(-7.29%)
Oct 24, 2008 4.080 4.720 4.050 4.250 595,829 -0.14(-3.19%)
Oct 23, 2008 4.390 4.530 4.050 4.390 685,285 +0.04(+0.92%)
Oct 22, 2008 4.530 4.560 4.270 4.350 353,274 -0.31(-6.65%)
Oct 21, 2008 4.840 4.840 4.540 4.660 353,410 -0.17(-3.52%)
Oct 20, 2008 4.800 4.930 4.590 4.830 323,370 +0.15(+3.21%)
Oct 17, 2008 5.000 5.130 4.680 4.680 536,168 -0.52(-10.00%)
Oct 16, 2008 4.780 5.250 4.370 5.200 520,646 +0.37(+7.66%)
Oct 15, 2008 5.420 5.500 4.830 4.830 426,507 -0.79(-14.06%)
Oct 14, 2008 6.190 6.390 5.510 5.620 482,440 -0.18(-3.10%)
Oct 13, 2008 5.440 5.960 5.170 5.800 605,161 +0.82(+16.47%)
Oct 10, 2008 4.250 5.070 4.010 4.980 741,549 +0.23(+4.84%)
Oct 09, 2008 7.220 7.470 4.100 4.750 836,827 -2.75(-36.67%)
Oct 08, 2008 7.090 7.750 7.000 7.500 620,600 +0.07(+0.94%)
Oct 07, 2008 7.330 7.750 7.060 7.430 435,506 +0.13(+1.78%)
Oct 06, 2008 6.000 7.300 5.800 7.300 782,018 +1.11(+17.93%)
Oct 03, 2008 5.610 6.560 4.580 6.190 472,494 +0.06(+0.98%)
Oct 02, 2008 6.000 6.360 5.970 6.130 824,790 +0.11(+1.83%)
Oct 01, 2008 7.320 7.390 5.900 6.020 688,200 -1.48(-19.73%)
Sep 30, 2008 7.700 7.840 7.400 7.500 425,960 +0.15(+2.04%)
Sep 29, 2008 8.350 8.420 7.270 7.350 288,640 -1.66(-18.42%)
Sep 26, 2008 9.110 9.390 8.960 9.010 0 -0.10(-1.10%)
Sep 25, 2008 8.890 9.480 8.850 9.110 165,883 +0.04(+0.44%)
Sep 24, 2008 9.080 9.530 9.050 9.070 117,607 -0.47(-4.93%)
Sep 23, 2008 9.610 9.780 9.230 9.540 229,793 -0.17(-1.75%)
Sep 22, 2008 9.340 9.870 9.305 9.710 281,503 -0.09(-0.92%)
Sep 19, 2008 9.080 10.75 8.500 9.800 0 +0.69(+7.57%)
Sep 18, 2008 8.790 9.270 8.110 9.110 812,531 +0.69(+8.19%)
Sep 17, 2008 8.870 9.000 8.410 8.420 363,837 -0.68(-7.47%)
Sep 16, 2008 8.500 9.230 8.500 9.100 601,528 +0.63(+7.44%)
Sep 15, 2008 8.530 8.850 8.250 8.470 315,052 -0.41(-4.62%)
Sep 12, 2008 8.890 9.020 8.800 8.880 268,092 -0.17(-1.88%)
Sep 11, 2008 8.950 9.090 8.830 9.050 302,243 -0.27(-2.90%)
Sep 10, 2008 9.390 9.410 9.120 9.320 253,573 +0.15(+1.64%)
Sep 09, 2008 9.800 9.840 8.830 9.170 484,353 -0.79(-7.93%)
Sep 08, 2008 9.670 9.970 9.350 9.960 558,349 +0.32(+3.32%)
Sep 05, 2008 9.450 9.700 9.430 9.640 0 +0.06(+0.63%)
Sep 04, 2008 9.500 9.700 9.500 9.580 308,217 -0.09(-0.93%)
Sep 03, 2008 9.250 9.740 9.240 9.670 326,986 +0.35(+3.76%)
Sep 02, 2008 9.450 9.500 9.140 9.320 233,445 +0.13(+1.41%)
Aug 29, 2008 9.310 9.310 9.150 9.190 205,490 -0.12(-1.29%)
Aug 28, 2008 9.110 9.310 9.090 9.310 258,696 +0.24(+2.65%)
Aug 27, 2008 8.680 9.090 8.660 9.070 295,290 +0.37(+4.25%)
Aug 26, 2008 8.680 8.840 8.550 8.700 249,302 -0.01(-0.11%)
Aug 25, 2008 8.840 8.840 8.530 8.710 354,845 -0.19(-2.13%)
Aug 22, 2008 8.860 9.080 8.640 8.900 406,190 +0.11(+1.25%)
Aug 21, 2008 8.990 9.030 8.770 8.790 255,393 -0.28(-3.09%)
Aug 20, 2008 9.020 9.150 8.810 9.070 463,079 +0.09(+1.00%)
Aug 19, 2008 9.250 9.250 8.810 8.980 388,894 -0.31(-3.34%)
Aug 18, 2008 9.450 9.550 9.200 9.290 520,275 -0.16(-1.69%)
Aug 15, 2008 9.430 9.640 9.340 9.450 0 +0.11(+1.18%)
Aug 14, 2008 8.950 9.510 8.930 9.340 550,123 +0.33(+3.66%)
Aug 13, 2008 8.810 9.220 8.710 9.010 610,645 +0.20(+2.27%)
Aug 12, 2008 8.790 9.200 8.720 8.810 780,561 -0.05(-0.56%)
Aug 11, 2008 8.520 9.020 8.460 8.860 699,403 +0.26(+3.02%)
Aug 08, 2008 8.530 8.660 8.470 8.600 843,544 +0.04(+0.47%)
Aug 07, 2008 8.650 8.700 8.410 8.560 510,258 -0.19(-2.17%)
Aug 06, 2008 8.790 8.790 8.670 8.750 850,675 -0.15(-1.69%)
Aug 05, 2008 9.060 9.123 8.800 8.900 505,398 -0.04(-0.45%)
Aug 04, 2008 8.810 9.010 8.660 8.940 691,507 +0.13(+1.48%)
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.