Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Equity Investment Life
(NY:
AEL
)
56.47
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
5.992
6.062
5.764
5.860
0
-0.06(-1.04%)
Jan 29, 2009
6.114
6.114
5.834
5.922
713,602
-0.31(-4.92%)
Jan 28, 2009
5.738
6.342
5.738
6.228
449,195
+0.49(+8.55%)
Jan 27, 2009
5.449
5.852
5.344
5.738
647,466
+0.31(+5.65%)
Jan 26, 2009
5.475
5.589
5.203
5.431
683,906
-0.04(-0.64%)
Jan 23, 2009
5.273
5.782
5.046
5.466
552,444
+0.09(+1.63%)
Jan 22, 2009
5.606
5.738
5.265
5.379
575,971
-0.53(-8.90%)
Jan 21, 2009
5.396
5.957
5.265
5.904
705,425
+0.63(+11.96%)
Jan 20, 2009
6.009
6.009
5.273
5.273
778,427
-0.82(-13.51%)
Jan 16, 2009
5.965
6.132
5.817
6.097
540,380
+0.22(+3.73%)
Jan 15, 2009
5.755
6.071
5.379
5.878
433,836
+0.11(+1.98%)
Jan 14, 2009
5.808
5.913
5.580
5.764
633,798
-0.23(-3.80%)
Jan 13, 2009
5.895
6.097
5.720
5.992
312,155
+0.04(+0.74%)
Jan 12, 2009
6.001
6.211
5.922
5.948
655,063
-0.06(-1.02%)
Jan 09, 2009
6.141
6.220
5.904
6.009
872,459
-0.12(-2.00%)
Jan 08, 2009
6.018
6.228
5.913
6.132
433,991
+0.09(+1.45%)
Jan 07, 2009
6.193
6.298
5.992
6.044
510,174
-0.37(-5.74%)
Jan 06, 2009
6.211
6.482
6.193
6.412
546,991
+0.25(+4.13%)
Jan 05, 2009
6.132
6.263
5.668
6.158
588,687
-0.05(-0.85%)
Jan 02, 2009
6.106
6.333
5.930
6.211
0
+0.08(+1.29%)
Jan 01, 2009
5.869
6.246
5.790
6.132
0
+0.00(+0.00%)
Dec 31, 2008
5.869
6.246
5.790
6.132
580,623
+0.30(+5.11%)
Dec 30, 2008
5.484
5.843
5.396
5.834
411,005
+0.46(+8.47%)
Dec 29, 2008
5.922
5.922
5.335
5.379
746,644
-0.53(-9.04%)
Dec 26, 2008
5.817
5.913
5.510
5.913
158,765
+0.18(+3.21%)
Dec 24, 2008
5.869
5.869
5.694
5.729
105,414
-0.11(-1.80%)
Dec 23, 2008
6.062
6.465
5.703
5.834
672,501
-0.18(-2.92%)
Dec 22, 2008
5.641
6.255
5.624
6.009
1,211,550
+0.37(+6.52%)
Dec 19, 2008
5.335
5.676
5.256
5.641
1,022,367
+0.40(+7.69%)
Dec 18, 2008
5.116
5.563
5.037
5.238
1,078,230
+0.15(+2.93%)
Dec 17, 2008
4.958
5.177
4.800
5.090
1,052,144
+0.06(+1.22%)
Dec 16, 2008
4.958
5.186
4.871
5.028
765,778
+0.22(+4.55%)
Dec 15, 2008
5.125
5.151
4.652
4.809
317,755
-0.26(-5.18%)
Dec 12, 2008
4.774
5.107
4.643
5.072
553,278
+0.27(+5.66%)
Dec 11, 2008
6.114
6.167
4.800
4.800
1,103,562
-1.50(-23.78%)
Dec 10, 2008
6.071
6.517
5.930
6.298
487,790
+0.28(+4.66%)
Dec 09, 2008
5.922
6.561
5.807
6.018
608,692
-0.02(-0.29%)
Dec 08, 2008
5.957
6.123
5.711
6.036
397,411
+0.26(+4.55%)
Dec 05, 2008
5.256
5.782
5.072
5.773
464,255
+0.43(+8.03%)
Dec 04, 2008
5.177
5.658
5.090
5.344
549,136
+0.04(+0.83%)
Dec 03, 2008
4.949
5.405
4.739
5.300
607,287
+0.25(+4.85%)
Dec 02, 2008
4.538
5.054
4.468
5.054
487,155
+0.43(+9.28%)
Dec 01, 2008
5.247
5.457
4.590
4.625
680,614
-0.82(-15.11%)
Nov 28, 2008
5.090
5.475
5.072
5.449
273,503
+0.29(+5.60%)
Nov 26, 2008
4.835
5.405
4.616
5.160
639,625
+0.37(+7.68%)
Nov 25, 2008
4.231
4.792
3.924
4.792
1,119,712
+0.60(+14.20%)
Nov 24, 2008
4.266
4.292
3.907
4.196
698,176
+0.17(+4.13%)
Nov 21, 2008
3.732
4.038
3.408
4.030
837,108
+0.38(+10.31%)
Nov 20, 2008
3.802
3.863
3.592
3.653
924,979
-0.16(-4.14%)
Nov 19, 2008
3.942
4.143
3.811
3.811
631,252
-0.19(-4.81%)
Nov 18, 2008
3.968
4.354
3.854
4.003
572,360
+0.05(+1.33%)
Nov 17, 2008
3.811
4.196
3.811
3.951
735,794
+0.11(+2.73%)
Nov 14, 2008
4.468
4.485
3.846
3.846
881,721
-0.56(-12.72%)
Nov 13, 2008
4.354
4.494
3.784
4.406
990,280
+0.12(+2.86%)
Nov 12, 2008
4.616
4.616
4.284
4.284
451,500
-0.44(-9.28%)
Nov 11, 2008
4.704
4.941
4.546
4.722
575,732
-0.05(-1.10%)
Nov 10, 2008
4.774
4.888
4.380
4.774
405,040
+0.09(+1.87%)
Nov 07, 2008
4.564
4.818
4.476
4.687
666,131
+0.17(+3.68%)
Nov 06, 2008
3.968
5.808
3.951
4.520
1,409,680
+0.88(+24.04%)
Nov 05, 2008
4.240
4.240
3.600
3.644
414,881
-0.49(-11.86%)
Nov 04, 2008
4.161
4.240
4.003
4.135
392,075
+0.06(+1.51%)
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
.