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 26, 2010
7.534
7.805
7.455
7.709
734,595
+0.22(+2.92%)
Feb 25, 2010
7.122
7.639
7.069
7.490
1,726,801
+0.56(+8.09%)
Feb 24, 2010
6.815
6.955
6.728
6.929
464,521
+0.12(+1.80%)
Feb 23, 2010
6.877
6.920
6.728
6.806
458,379
-0.06(-0.89%)
Feb 22, 2010
6.806
6.885
6.745
6.868
331,940
+0.11(+1.55%)
Feb 19, 2010
6.622
6.798
6.552
6.763
357,468
+0.13(+1.98%)
Feb 18, 2010
6.509
6.640
6.430
6.631
244,879
+0.13(+2.02%)
Feb 17, 2010
6.290
6.509
6.211
6.500
426,268
+0.25(+4.07%)
Feb 16, 2010
6.307
6.307
6.158
6.246
324,692
+0.03(+0.42%)
Feb 12, 2010
6.053
6.220
6.220
6.220
333,907
+0.08(+1.28%)
Feb 11, 2010
6.079
6.158
5.922
6.141
286,443
+0.05(+0.86%)
Feb 10, 2010
6.123
6.123
5.869
6.088
237,421
-0.05(-0.86%)
Feb 09, 2010
6.097
6.189
5.828
6.141
463,838
+0.10(+1.59%)
Feb 08, 2010
6.290
6.290
6.044
6.044
286,273
-0.27(-4.30%)
Feb 05, 2010
6.281
6.368
6.106
6.316
268,912
+0.04(+0.56%)
Feb 04, 2010
6.421
6.474
6.263
6.281
385,960
-0.19(-2.98%)
Feb 03, 2010
6.386
6.500
6.364
6.474
528,987
+0.07(+1.09%)
Feb 02, 2010
6.421
6.465
6.316
6.403
430,225
-0.03(-0.41%)
Feb 01, 2010
6.491
6.544
6.395
6.430
300,350
+0.00(+0.00%)
Jan 29, 2010
6.693
6.754
6.395
6.430
564,742
-0.21(-3.17%)
Jan 28, 2010
6.719
6.736
6.640
6.640
316,415
-0.04(-0.66%)
Jan 27, 2010
6.517
6.885
6.421
6.684
281,303
+0.11(+1.73%)
Jan 26, 2010
6.701
6.754
6.526
6.570
387,516
-0.18(-2.72%)
Jan 25, 2010
6.736
6.859
6.618
6.754
284,417
+0.09(+1.31%)
Jan 22, 2010
6.955
6.990
6.587
6.666
508,573
-0.32(-4.52%)
Jan 21, 2010
6.982
7.043
6.728
6.982
690,056
-0.02(-0.25%)
Jan 20, 2010
6.973
7.078
6.920
6.999
409,520
-0.05(-0.75%)
Jan 19, 2010
7.025
7.174
6.955
7.052
616,837
+0.03(+0.37%)
Jan 15, 2010
7.069
7.025
7.025
7.025
549,434
-0.01(-0.12%)
Jan 14, 2010
6.894
7.078
6.894
7.034
296,164
+0.07(+1.01%)
Jan 13, 2010
6.824
6.964
6.789
6.964
414,157
+0.14(+2.05%)
Jan 12, 2010
6.754
6.837
6.587
6.824
423,498
-0.02(-0.26%)
Jan 11, 2010
6.859
6.955
6.710
6.841
387,027
-0.02(-0.26%)
Jan 08, 2010
6.850
6.990
6.824
6.859
275,025
-0.05(-0.76%)
Jan 07, 2010
6.745
6.938
6.640
6.912
520,952
+0.14(+2.07%)
Jan 06, 2010
6.684
6.990
6.684
6.771
591,297
+0.23(+3.48%)
Jan 05, 2010
6.693
6.754
6.500
6.544
241,669
-0.14(-2.10%)
Jan 04, 2010
6.544
6.736
6.544
6.684
571,592
+0.17(+2.55%)
Dec 31, 2009
6.412
6.517
6.517
6.517
637,221
+0.08(+1.22%)
Dec 30, 2009
6.474
6.535
6.342
6.439
368,169
-0.05(-0.81%)
Dec 29, 2009
6.412
6.517
6.351
6.491
163,132
+0.12(+1.93%)
Dec 28, 2009
6.465
6.465
6.272
6.368
351,836
+0.04(+0.55%)
Dec 24, 2009
6.351
6.360
6.281
6.333
102,889
+0.04(+0.56%)
Dec 23, 2009
6.211
6.360
6.132
6.298
528,206
+0.16(+2.57%)
Dec 22, 2009
6.141
6.193
6.106
6.141
464,302
-0.01(-0.14%)
Dec 21, 2009
6.255
6.360
6.114
6.149
987,051
-0.08(-1.27%)
Dec 18, 2009
6.561
6.596
6.193
6.228
1,235,169
-0.31(-4.69%)
Dec 17, 2009
6.754
6.805
6.526
6.535
694,767
-0.29(-4.24%)
Dec 16, 2009
6.859
6.973
6.745
6.824
437,392
+0.05(+0.78%)
Dec 15, 2009
7.183
7.183
6.728
6.771
600,267
-0.41(-5.73%)
Dec 14, 2009
7.218
7.358
7.148
7.183
460,088
+0.39(+5.81%)
Dec 11, 2009
6.850
6.920
6.771
6.789
238,925
-0.04(-0.64%)
Dec 10, 2009
6.780
6.947
6.745
6.833
580,756
+0.10(+1.43%)
Dec 09, 2009
6.763
6.824
6.622
6.736
253,496
-0.03(-0.39%)
Dec 08, 2009
6.859
6.868
6.675
6.763
277,711
-0.06(-0.90%)
Dec 07, 2009
6.833
6.912
6.780
6.824
269,750
-0.01(-0.13%)
Dec 04, 2009
6.841
6.947
6.693
6.833
448,766
+0.18(+2.77%)
Dec 03, 2009
6.903
7.060
6.640
6.649
739,529
-0.11(-1.68%)
Dec 02, 2009
6.719
6.938
6.658
6.763
416,680
+0.02(+0.26%)
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
.