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 (%)
Feb 28, 2005
9.566
9.610
9.513
9.557
255,025
+0.07(+0.74%)
Feb 25, 2005
9.461
9.505
9.391
9.487
383,451
+0.11(+1.21%)
Feb 24, 2005
9.426
9.583
9.373
9.373
416,785
+0.01(+0.09%)
Feb 23, 2005
9.373
9.417
9.286
9.364
396,465
+0.08(+0.85%)
Feb 22, 2005
9.338
9.399
9.286
9.286
165,869
-0.09(-0.93%)
Feb 18, 2005
9.443
9.478
9.286
9.373
307,651
+0.00(+0.00%)
Feb 17, 2005
9.399
9.417
9.329
9.373
508,909
+0.04(+0.38%)
Feb 16, 2005
9.417
9.434
9.303
9.338
382,195
-0.07(-0.74%)
Feb 15, 2005
9.347
9.417
9.250
9.408
454,685
+0.11(+1.13%)
Feb 14, 2005
9.356
9.382
9.207
9.303
150,001
-0.04(-0.47%)
Feb 11, 2005
9.426
9.426
9.312
9.347
90,069
-0.07(-0.74%)
Feb 10, 2005
9.443
9.461
9.417
9.417
78,425
-0.01(-0.09%)
Feb 09, 2005
9.469
9.505
9.347
9.426
167,695
-0.04(-0.37%)
Feb 08, 2005
9.461
9.505
9.461
9.461
1,671,935
+0.05(+0.56%)
Feb 07, 2005
9.513
9.548
9.399
9.408
667,586
-0.11(-1.10%)
Feb 04, 2005
9.399
9.522
9.373
9.513
220,550
+0.16(+1.69%)
Feb 03, 2005
9.329
9.373
9.277
9.356
406,853
+0.11(+1.23%)
Feb 02, 2005
9.338
9.338
9.189
9.242
100,229
-0.05(-0.57%)
Feb 01, 2005
9.154
9.347
9.154
9.294
405,141
+0.09(+0.95%)
Jan 31, 2005
9.163
9.224
9.084
9.207
171,462
+0.05(+0.57%)
Jan 28, 2005
9.128
9.172
9.084
9.154
198,518
+0.01(+0.10%)
Jan 27, 2005
9.049
9.163
9.005
9.145
296,806
+0.08(+0.87%)
Jan 26, 2005
9.084
9.102
8.918
9.067
718,500
-0.02(-0.19%)
Jan 25, 2005
9.250
9.294
8.883
9.084
221,920
-0.08(-0.86%)
Jan 24, 2005
9.417
9.469
9.145
9.163
77,283
-0.20(-2.15%)
Jan 21, 2005
9.347
9.469
9.312
9.364
686,080
+0.02(+0.19%)
Jan 20, 2005
9.286
9.417
9.215
9.347
539,275
-0.07(-0.74%)
Jan 19, 2005
9.461
9.478
9.329
9.417
101,941
-0.03(-0.28%)
Jan 18, 2005
9.303
9.461
9.277
9.443
233,564
+0.18(+1.99%)
Jan 14, 2005
9.172
9.268
9.088
9.259
167,010
+0.11(+1.15%)
Jan 13, 2005
9.137
9.163
9.067
9.154
127,626
-0.02(-0.19%)
Jan 12, 2005
9.119
9.198
9.005
9.172
265,870
+0.04(+0.48%)
Jan 11, 2005
9.224
9.250
9.128
9.128
101,256
-0.11(-1.14%)
Jan 10, 2005
9.207
9.303
9.189
9.233
229,454
+0.03(+0.29%)
Jan 07, 2005
9.163
9.286
9.154
9.207
92,238
+0.00(+0.00%)
Jan 06, 2005
9.286
9.286
9.128
9.207
220,436
-0.03(-0.28%)
Jan 05, 2005
9.242
9.373
9.198
9.233
1,220,560
-0.04(-0.47%)
Jan 04, 2005
9.242
9.408
9.215
9.277
430,712
+0.04(+0.38%)
Jan 03, 2005
9.452
9.452
9.163
9.242
474,548
-0.19(-2.04%)
Dec 31, 2004
9.242
9.434
9.207
9.434
269,066
+0.22(+2.38%)
Dec 30, 2004
9.399
9.399
9.198
9.215
149,773
-0.17(-1.77%)
Dec 29, 2004
9.391
9.399
9.215
9.382
223,746
+0.04(+0.47%)
Dec 28, 2004
9.286
9.408
9.286
9.338
300,345
+0.08(+0.85%)
Dec 27, 2004
9.233
9.303
9.207
9.259
169,179
-0.06(-0.66%)
Dec 23, 2004
9.294
9.636
9.259
9.321
1,028,777
+0.23(+2.50%)
Dec 22, 2004
8.909
9.163
8.786
9.093
572,722
+0.15(+1.67%)
Dec 21, 2004
8.935
9.014
8.891
8.944
176,600
-0.04(-0.49%)
Dec 20, 2004
9.128
9.154
8.961
8.988
512,334
-0.12(-1.35%)
Dec 17, 2004
9.163
9.189
9.058
9.110
282,879
-0.04(-0.48%)
Dec 16, 2004
9.242
9.242
9.049
9.154
332,766
-0.04(-0.38%)
Dec 15, 2004
8.935
9.198
8.891
9.189
1,344,420
+0.30(+3.35%)
Dec 14, 2004
9.005
9.005
8.865
8.891
429,684
-0.03(-0.29%)
Dec 13, 2004
9.198
9.198
8.760
8.918
755,373
-0.14(-1.55%)
Dec 10, 2004
8.786
9.119
8.760
9.058
1,456,521
+0.27(+3.09%)
Dec 09, 2004
8.690
8.821
8.690
8.786
267,126
+0.04(+0.50%)
Dec 08, 2004
8.646
8.742
8.646
8.742
719,984
+0.09(+1.01%)
Dec 07, 2004
8.777
8.777
8.629
8.655
910,968
-0.11(-1.30%)
Dec 06, 2004
8.760
8.786
8.558
8.769
335,962
+0.02(+0.20%)
Dec 03, 2004
8.611
8.769
8.585
8.751
3,148,777
+0.18(+2.04%)
Dec 02, 2004
8.523
8.655
8.497
8.576
3,788,281
+0.11(+1.35%)
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
.