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 (%)
Sep 30, 2008 6.791 6.915 6.527 6.615 482,946 +0.13(+2.04%)
Sep 29, 2008 7.365 7.426 6.412 6.483 327,255 -1.46(-18.42%)
Sep 26, 2008 8.035 8.282 7.903 7.947 0 -0.09(-1.10%)
Sep 25, 2008 7.841 8.361 7.806 8.035 188,075 +0.04(+0.44%)
Sep 24, 2008 8.009 8.405 7.982 8.000 133,341 -0.41(-4.93%)
Sep 23, 2008 8.476 8.626 8.141 8.414 260,535 -0.15(-1.75%)
Sep 22, 2008 8.238 8.705 8.207 8.564 319,163 -0.08(-0.92%)
Sep 19, 2008 8.009 9.482 7.497 8.644 0 +0.61(+7.57%)
Sep 18, 2008 7.753 8.176 7.153 8.035 921,235 +0.61(+8.19%)
Sep 17, 2008 7.823 7.938 7.418 7.426 412,512 -0.60(-7.47%)
Sep 16, 2008 7.497 8.141 7.497 8.026 682,003 +0.56(+7.44%)
Sep 15, 2008 7.523 7.806 7.277 7.471 357,201 -0.36(-4.62%)
Sep 12, 2008 7.841 7.956 7.762 7.832 303,958 -0.15(-1.88%)
Sep 11, 2008 7.894 8.017 7.788 7.982 342,678 -0.24(-2.90%)
Sep 10, 2008 8.282 8.300 8.044 8.220 287,497 +0.13(+1.64%)
Sep 09, 2008 8.644 8.679 7.788 8.088 549,152 -0.70(-7.93%)
Sep 08, 2008 8.529 8.794 8.247 8.785 633,047 +0.28(+3.32%)
Sep 05, 2008 8.335 8.555 8.317 8.502 0 +0.05(+0.63%)
Sep 04, 2008 8.379 8.555 8.379 8.450 349,451 -0.08(-0.93%)
Sep 03, 2008 8.159 8.591 8.150 8.529 370,731 +0.31(+3.76%)
Sep 02, 2008 8.335 8.379 8.062 8.220 264,676 +0.11(+1.41%)
Aug 29, 2008 8.211 8.211 8.070 8.106 232,981 -0.11(-1.29%)
Aug 28, 2008 8.035 8.211 8.017 8.211 293,305 +0.21(+2.65%)
Aug 27, 2008 7.656 8.017 7.638 8.000 334,795 +0.33(+4.25%)
Aug 26, 2008 7.656 7.797 7.541 7.673 282,654 -0.01(-0.11%)
Aug 25, 2008 7.797 7.797 7.523 7.682 402,317 -0.17(-2.13%)
Aug 22, 2008 7.815 8.009 7.620 7.850 460,532 +0.10(+1.25%)
Aug 21, 2008 7.929 7.964 7.735 7.753 289,560 -0.25(-3.09%)
Aug 20, 2008 7.956 8.070 7.770 8.000 525,031 +0.08(+1.00%)
Aug 19, 2008 8.159 8.159 7.770 7.920 440,922 -0.27(-3.34%)
Aug 18, 2008 8.335 8.423 8.114 8.194 589,879 -0.14(-1.69%)
Aug 15, 2008 8.317 8.502 8.238 8.335 0 +0.10(+1.18%)
Aug 14, 2008 7.894 8.388 7.876 8.238 623,721 +0.29(+3.66%)
Aug 13, 2008 7.770 8.132 7.682 7.947 692,339 +0.18(+2.27%)
Aug 12, 2008 7.753 8.114 7.691 7.770 884,988 -0.04(-0.56%)
Aug 11, 2008 7.515 7.956 7.462 7.815 792,972 +0.23(+3.02%)
Aug 08, 2008 7.523 7.638 7.471 7.585 956,397 +0.04(+0.47%)
Aug 07, 2008 7.629 7.673 7.418 7.550 578,522 -0.17(-2.17%)
Aug 06, 2008 7.753 7.753 7.647 7.718 964,482 -0.13(-1.69%)
Aug 05, 2008 7.991 8.046 7.762 7.850 573,012 -0.04(-0.45%)
Aug 04, 2008 7.770 7.947 7.638 7.885 784,020 +0.11(+1.48%)
Aug 01, 2008 7.744 7.876 7.453 7.770 623,137 +0.06(+0.80%)
Jul 31, 2008 6.994 7.841 6.994 7.709 475,561 +0.02(+0.23%)
Jul 30, 2008 7.920 8.044 7.488 7.691 600,726 -0.19(-2.46%)
Jul 29, 2008 7.885 7.885 7.568 7.885 549,495 +0.32(+4.20%)
Jul 28, 2008 7.806 8.017 7.506 7.568 387,686 -0.35(-4.45%)
Jul 25, 2008 8.167 8.167 7.797 7.920 572,439 -0.02(-0.22%)
Jul 24, 2008 8.379 8.458 7.903 7.938 614,901 -0.41(-4.96%)
Jul 23, 2008 7.876 8.423 7.867 8.353 506,683 +0.40(+4.99%)
Jul 22, 2008 7.471 7.964 7.197 7.956 396,633 +0.46(+6.12%)
Jul 21, 2008 7.321 7.585 7.312 7.497 338,788 +0.03(+0.35%)
Jul 18, 2008 7.612 7.647 7.285 7.471 526,683 -0.15(-1.97%)
Jul 17, 2008 7.409 7.753 7.338 7.620 502,209 +0.23(+3.10%)
Jul 16, 2008 6.791 7.400 6.791 7.391 347,136 +0.45(+6.48%)
Jul 15, 2008 6.818 7.197 6.703 6.941 429,261 +0.04(+0.51%)
Jul 14, 2008 6.924 7.021 6.774 6.906 492,931 -0.06(-0.89%)
Jul 11, 2008 7.179 7.312 6.959 6.968 735,869 -0.38(-5.16%)
Jul 10, 2008 7.118 7.532 7.065 7.347 409,144 +0.24(+3.35%)
Jul 09, 2008 7.444 7.506 7.100 7.109 328,935 -0.38(-5.06%)
Jul 08, 2008 6.924 7.497 6.871 7.488 549,977 +0.55(+7.88%)
Jul 07, 2008 7.268 7.268 6.941 6.941 582,309 -0.26(-3.55%)
Jul 04, 2008 7.277 7.277 7.067 7.197 310,547 +0.00(+0.00%)
Jul 03, 2008 7.277 7.277 7.067 7.197 310,547 +0.02(+0.25%)
Jul 02, 2008 7.012 7.277 7.012 7.179 670,973 -0.11(-1.45%)
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.