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, 2004
8.804
8.821
8.585
8.593
2,668,977
-0.60(-6.57%)
Nov 29, 2004
9.023
9.198
8.996
9.198
327,628
+0.22(+2.44%)
Nov 26, 2004
9.084
9.110
8.979
8.979
10,959
-0.07(-0.77%)
Nov 24, 2004
9.075
9.110
8.935
9.049
107,649
-0.06(-0.67%)
Nov 23, 2004
9.189
9.189
8.891
9.110
111,530
-0.08(-0.86%)
Nov 22, 2004
8.777
9.242
8.777
9.189
139,841
+0.37(+4.17%)
Nov 19, 2004
8.830
9.023
8.760
8.821
139,156
-0.05(-0.59%)
Nov 18, 2004
8.874
8.883
8.760
8.874
59,361
+0.04(+0.40%)
Nov 17, 2004
8.961
9.137
8.804
8.839
70,891
-0.06(-0.69%)
Nov 16, 2004
9.128
9.154
8.891
8.900
59,133
-0.32(-3.42%)
Nov 15, 2004
9.067
9.215
8.935
9.215
76,370
+0.19(+2.14%)
Nov 12, 2004
9.154
9.154
8.979
9.023
62,329
-0.11(-1.25%)
Nov 11, 2004
9.137
9.137
8.953
9.137
71,119
+0.01(+0.10%)
Nov 10, 2004
8.961
9.242
8.865
9.128
48,059
+0.21(+2.36%)
Nov 09, 2004
9.005
9.005
8.891
8.918
59,018
-0.09(-0.97%)
Nov 08, 2004
9.163
9.180
8.664
9.005
160,960
-0.23(-2.47%)
Nov 05, 2004
8.961
9.382
8.944
9.233
389,730
+0.33(+3.74%)
Nov 04, 2004
8.760
8.935
8.760
8.900
242,354
+0.10(+1.09%)
Nov 03, 2004
8.760
8.935
8.681
8.804
107,991
+0.06(+0.70%)
Nov 02, 2004
8.629
8.760
8.602
8.742
63,128
+0.16(+1.84%)
Nov 01, 2004
8.629
8.646
8.576
8.585
41,324
-0.02(-0.20%)
Oct 29, 2004
8.629
8.716
8.576
8.602
20,776
-0.03(-0.30%)
Oct 28, 2004
8.629
8.664
8.506
8.629
57,877
-0.03(-0.30%)
Oct 27, 2004
8.620
8.672
8.401
8.655
91,553
+0.08(+0.92%)
Oct 26, 2004
8.366
8.585
8.296
8.576
91,667
+0.19(+2.30%)
Oct 25, 2004
8.410
8.497
8.374
8.383
45,434
-0.02(-0.21%)
Oct 22, 2004
8.629
8.690
8.331
8.401
72,831
-0.18(-2.04%)
Oct 21, 2004
8.515
8.576
8.322
8.576
70,662
+0.09(+1.03%)
Oct 20, 2004
8.322
8.497
8.243
8.488
59,475
+0.17(+2.00%)
Oct 19, 2004
8.304
8.366
8.278
8.322
68,722
+0.00(+0.00%)
Oct 18, 2004
8.339
8.339
8.278
8.322
66,439
-0.02(-0.21%)
Oct 15, 2004
8.427
8.453
8.322
8.339
92,124
-0.07(-0.83%)
Oct 14, 2004
8.392
8.497
8.322
8.410
274,432
+0.02(+0.21%)
Oct 13, 2004
8.585
8.585
8.278
8.392
110,160
-0.15(-1.74%)
Oct 12, 2004
8.655
8.655
8.497
8.541
67,808
-0.11(-1.32%)
Oct 11, 2004
8.672
8.769
8.576
8.655
124,658
+0.01(+0.10%)
Oct 08, 2004
8.602
8.664
8.576
8.646
105,366
+0.06(+0.71%)
Oct 07, 2004
8.567
8.664
8.523
8.585
142,695
+0.00(+0.00%)
Oct 06, 2004
8.751
8.751
8.436
8.585
177,969
-0.09(-1.01%)
Oct 05, 2004
8.401
8.672
8.374
8.672
115,298
+0.26(+3.13%)
Oct 04, 2004
8.366
8.471
8.322
8.410
125,343
+0.09(+1.05%)
Oct 01, 2004
8.313
8.418
8.278
8.322
136,302
+0.01(+0.11%)
Sep 30, 2004
8.296
8.410
8.252
8.313
191,326
-0.07(-0.84%)
Sep 29, 2004
8.497
8.497
8.374
8.383
92,124
-0.08(-0.93%)
Sep 28, 2004
8.541
8.567
8.453
8.462
101,370
-0.08(-0.92%)
Sep 27, 2004
8.366
8.593
8.278
8.541
300,573
+0.13(+1.56%)
Sep 24, 2004
8.234
8.436
8.234
8.410
120,206
+0.09(+1.05%)
Sep 23, 2004
8.322
8.322
8.278
8.322
71,233
+0.02(+0.21%)
Sep 22, 2004
8.269
8.322
8.147
8.304
114,156
-0.01(-0.11%)
Sep 21, 2004
8.410
8.462
8.059
8.313
127,284
-0.10(-1.15%)
Sep 20, 2004
8.427
8.497
8.339
8.410
208,906
-0.04(-0.52%)
Sep 17, 2004
8.550
8.576
8.366
8.453
308,450
-0.10(-1.13%)
Sep 16, 2004
8.506
8.629
8.506
8.550
298,176
+0.13(+1.56%)
Sep 15, 2004
8.129
8.480
8.129
8.418
258,107
+0.24(+2.89%)
Sep 14, 2004
7.989
8.208
7.928
8.182
180,367
+0.21(+2.64%)
Sep 13, 2004
7.980
7.980
7.840
7.972
204,796
+0.04(+0.55%)
Sep 10, 2004
7.954
7.954
7.700
7.928
152,056
-0.04(-0.55%)
Sep 09, 2004
7.928
8.015
7.849
7.972
274,089
+0.04(+0.55%)
Sep 08, 2004
7.998
8.015
7.840
7.928
100,115
-0.09(-1.09%)
Sep 07, 2004
7.972
8.059
7.963
8.015
88,585
+0.07(+0.88%)
Sep 03, 2004
7.928
8.007
7.840
7.945
157,079
-0.04(-0.44%)
Sep 02, 2004
8.050
8.050
7.928
7.980
71,918
-0.04(-0.55%)
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
.