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 27, 2009
3.180
3.644
3.092
3.364
0
+0.30(+9.71%)
Feb 26, 2009
3.329
3.469
2.978
3.066
730,468
-0.32(-9.33%)
Feb 25, 2009
3.618
3.618
3.302
3.381
858,946
-0.24(-6.54%)
Feb 24, 2009
3.355
3.662
3.136
3.618
1,248,180
+0.33(+10.13%)
Feb 23, 2009
3.819
3.828
3.197
3.285
862,699
-0.46(-12.38%)
Feb 20, 2009
3.942
3.977
3.644
3.749
591,745
-0.24(-5.93%)
Feb 19, 2009
4.371
4.441
3.881
3.986
626,162
-0.33(-7.71%)
Feb 18, 2009
4.476
4.520
4.187
4.319
388,409
-0.09(-1.99%)
Feb 17, 2009
4.774
4.774
4.380
4.406
452,561
-0.49(-10.02%)
Feb 13, 2009
5.177
5.177
4.871
4.897
440,898
-0.28(-5.41%)
Feb 12, 2009
5.238
5.291
5.011
5.177
344,874
-0.20(-3.75%)
Feb 11, 2009
5.300
5.396
5.282
5.379
775,371
+0.10(+1.82%)
Feb 10, 2009
5.449
5.633
5.160
5.282
607,749
-0.23(-4.13%)
Feb 09, 2009
5.536
5.545
5.326
5.510
387,432
-0.07(-1.26%)
Feb 06, 2009
5.641
5.755
5.501
5.580
367,804
-0.09(-1.55%)
Feb 05, 2009
5.563
5.825
5.501
5.668
379,638
+0.04(+0.62%)
Feb 04, 2009
5.764
5.957
5.580
5.633
296,065
-0.11(-1.98%)
Feb 03, 2009
5.983
6.071
5.729
5.747
573,914
-0.18(-3.10%)
Feb 02, 2009
5.773
6.053
5.650
5.930
1,341,678
+0.07(+1.20%)
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%)
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
.