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 (%)
Nov 30, 2005
10.29
10.33
10.20
10.30
153,654
+0.05(+0.51%)
Nov 29, 2005
10.36
10.40
10.13
10.25
312,217
-0.04(-0.34%)
Nov 28, 2005
10.38
10.38
10.26
10.28
103,083
-0.14(-1.34%)
Nov 25, 2005
10.39
10.46
10.35
10.42
33,333
+0.04(+0.34%)
Nov 23, 2005
10.47
10.49
10.25
10.39
170,093
-0.04(-0.42%)
Nov 22, 2005
10.50
10.51
10.37
10.43
242,582
-0.09(-0.83%)
Nov 21, 2005
10.51
10.56
10.45
10.52
260,733
+0.01(+0.08%)
Nov 18, 2005
10.51
10.55
10.43
10.51
171,234
+0.04(+0.33%)
Nov 17, 2005
10.47
10.50
10.38
10.48
162,216
+0.07(+0.67%)
Nov 16, 2005
10.45
10.49
10.35
10.41
671,924
+0.02(+0.17%)
Nov 15, 2005
10.09
10.41
10.09
10.39
856,059
+0.32(+3.13%)
Nov 14, 2005
10.29
10.29
10.01
10.07
160,503
-0.23(-2.21%)
Nov 11, 2005
10.29
10.34
10.21
10.30
64,041
-0.01(-0.08%)
Nov 10, 2005
10.36
10.38
10.21
10.31
230,938
-0.05(-0.51%)
Nov 09, 2005
10.36
10.49
10.30
10.36
447,721
+0.02(+0.17%)
Nov 08, 2005
10.36
10.36
10.26
10.35
97,946
-0.02(-0.17%)
Nov 07, 2005
10.42
10.44
10.30
10.36
153,426
-0.01(-0.08%)
Nov 04, 2005
10.46
10.50
10.30
10.37
212,901
-0.09(-0.84%)
Nov 03, 2005
10.51
10.51
10.45
10.46
153,197
-0.05(-0.50%)
Nov 02, 2005
10.16
10.51
10.14
10.51
203,769
+0.33(+3.27%)
Nov 01, 2005
10.12
10.33
10.08
10.18
169,978
-0.02(-0.17%)
Oct 31, 2005
10.32
10.35
10.14
10.20
232,194
-0.11(-1.02%)
Oct 28, 2005
10.34
10.42
10.28
10.30
81,621
-0.02(-0.17%)
Oct 27, 2005
10.28
10.49
10.25
10.32
254,454
+0.01(+0.09%)
Oct 26, 2005
10.43
10.44
10.30
10.31
90,982
-0.10(-0.93%)
Oct 25, 2005
10.39
10.42
10.28
10.41
82,420
-0.02(-0.17%)
Oct 24, 2005
10.31
10.42
10.31
10.42
82,991
+0.11(+1.02%)
Oct 21, 2005
10.28
10.38
10.21
10.32
106,507
+0.04(+0.34%)
Oct 20, 2005
10.32
10.35
10.21
10.28
150,686
-0.05(-0.51%)
Oct 19, 2005
10.19
10.34
10.14
10.34
322,948
+0.15(+1.46%)
Oct 18, 2005
10.42
10.42
10.16
10.19
458,223
-0.27(-2.60%)
Oct 17, 2005
10.47
10.51
10.27
10.46
174,431
+0.03(+0.25%)
Oct 14, 2005
10.38
10.45
10.28
10.43
303,656
+0.05(+0.51%)
Oct 13, 2005
10.15
10.42
10.10
10.38
883,456
+0.20(+1.98%)
Oct 12, 2005
9.978
10.21
9.960
10.18
192,011
+0.18(+1.84%)
Oct 11, 2005
10.04
10.09
9.969
9.995
160,275
-0.02(-0.18%)
Oct 10, 2005
10.88
10.88
9.969
10.01
129,225
-0.03(-0.35%)
Oct 07, 2005
10.03
10.07
9.916
10.05
159,362
+0.06(+0.61%)
Oct 06, 2005
9.995
10.11
9.907
9.986
250,573
-0.02(-0.17%)
Oct 05, 2005
10.12
10.12
9.925
10.00
162,216
-0.12(-1.21%)
Oct 04, 2005
10.17
10.25
10.09
10.13
398,291
-0.04(-0.43%)
Oct 03, 2005
9.943
10.20
9.943
10.17
206,166
+0.23(+2.29%)
Sep 30, 2005
9.855
9.978
9.837
9.943
326,144
+0.10(+0.98%)
Sep 29, 2005
9.829
9.890
9.785
9.846
192,810
+0.07(+0.72%)
Sep 28, 2005
9.881
9.881
9.706
9.776
315,300
-0.10(-0.98%)
Sep 27, 2005
9.811
10.03
9.811
9.872
231,395
+0.02(+0.18%)
Sep 26, 2005
10.01
10.01
9.706
9.855
282,423
-0.11(-1.14%)
Sep 23, 2005
9.969
9.969
9.662
9.969
98,060
+0.24(+2.43%)
Sep 22, 2005
9.802
9.802
9.636
9.732
143,837
-0.06(-0.63%)
Sep 21, 2005
9.899
9.899
9.776
9.794
183,106
-0.11(-1.15%)
Sep 20, 2005
9.986
9.995
9.899
9.907
284,135
-0.07(-0.70%)
Sep 19, 2005
10.04
10.04
9.925
9.978
390,186
-0.06(-0.61%)
Sep 16, 2005
9.837
10.07
9.829
10.04
412,104
+0.25(+2.60%)
Sep 15, 2005
9.776
9.811
9.697
9.785
156,394
+0.02(+0.18%)
Sep 14, 2005
9.785
9.837
9.741
9.767
147,261
-0.01(-0.09%)
Sep 13, 2005
9.820
9.829
9.732
9.776
1,592,139
-0.04(-0.45%)
Sep 12, 2005
9.750
9.890
9.723
9.820
231,965
+0.08(+0.81%)
Sep 09, 2005
9.837
9.899
9.732
9.741
247,833
-0.11(-1.07%)
Sep 08, 2005
9.811
9.846
9.750
9.846
330,140
-0.05(-0.53%)
Sep 07, 2005
9.846
9.916
9.785
9.899
155,937
+0.01(+0.09%)
Sep 06, 2005
9.943
9.943
9.723
9.890
285,391
-0.01(-0.09%)
Sep 02, 2005
9.811
9.943
9.811
9.899
95,434
+0.10(+0.98%)
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
.