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 (%)
Jun 30, 2004
8.821
8.900
8.672
8.716
228,198
-0.02(-0.20%)
Jun 29, 2004
9.023
9.093
8.725
8.734
159,134
-0.23(-2.54%)
Jun 28, 2004
8.856
9.005
8.812
8.961
354,569
+0.25(+2.81%)
Jun 25, 2004
9.242
9.242
8.716
8.716
1,256,634
-0.53(-5.69%)
Jun 24, 2004
9.592
9.592
9.172
9.242
1,131,404
-0.54(-5.55%)
Jun 23, 2004
9.706
9.829
9.706
9.785
290,756
+0.09(+0.90%)
Jun 22, 2004
9.680
9.741
9.680
9.697
106,279
+0.04(+0.45%)
Jun 21, 2004
9.767
9.811
9.636
9.653
218,723
-0.16(-1.61%)
Jun 18, 2004
9.811
10.01
9.767
9.811
142,923
+0.03(+0.27%)
Jun 17, 2004
9.916
9.916
9.723
9.785
678,317
-0.04(-0.45%)
Jun 16, 2004
9.767
9.943
9.662
9.829
211,075
+0.11(+1.08%)
Jun 15, 2004
9.461
9.794
9.461
9.723
269,066
+0.18(+1.83%)
Jun 14, 2004
9.461
9.548
9.461
9.548
88,128
-0.08(-0.82%)
Jun 10, 2004
9.618
9.662
9.505
9.627
554,001
+0.02(+0.18%)
Jun 09, 2004
9.636
9.671
9.601
9.610
77,055
-0.03(-0.27%)
Jun 08, 2004
9.671
9.715
9.469
9.636
309,021
-0.04(-0.36%)
Jun 07, 2004
9.618
9.697
9.618
9.671
135,960
+0.05(+0.55%)
Jun 04, 2004
9.548
9.723
9.513
9.618
176,828
+0.03(+0.27%)
Jun 03, 2004
9.776
9.829
9.592
9.592
131,165
-0.15(-1.53%)
Jun 02, 2004
9.794
9.907
9.636
9.741
137,216
-0.01(-0.09%)
Jun 01, 2004
9.329
9.750
9.329
9.750
327,058
+0.45(+4.80%)
May 28, 2004
8.979
9.505
8.961
9.303
261,989
+0.41(+4.63%)
May 27, 2004
8.742
9.067
8.716
8.891
571,238
+0.18(+2.01%)
May 26, 2004
8.716
8.839
8.690
8.716
249,888
-0.04(-0.50%)
May 25, 2004
8.804
8.804
8.725
8.760
131,964
+0.00(+0.00%)
May 24, 2004
8.760
8.804
8.725
8.760
118,037
-0.09(-0.99%)
May 21, 2004
8.821
8.953
8.655
8.848
296,578
+0.04(+0.50%)
May 20, 2004
8.716
8.830
8.690
8.804
544,754
+0.13(+1.52%)
May 19, 2004
8.699
8.716
8.672
8.672
194,979
+0.00(+0.00%)
May 18, 2004
8.883
9.014
8.541
8.672
617,243
-0.23(-2.56%)
May 17, 2004
9.811
9.811
8.865
8.900
527,174
-0.91(-9.29%)
May 14, 2004
10.03
10.03
9.785
9.811
55,251
-0.18(-1.75%)
May 13, 2004
10.05
10.07
9.916
9.986
39,612
-0.04(-0.35%)
May 12, 2004
10.14
10.23
9.969
10.02
83,220
-0.11(-1.04%)
May 11, 2004
9.680
10.13
9.636
10.13
112,786
+0.49(+5.09%)
May 10, 2004
9.785
9.811
9.592
9.636
209,020
-0.24(-2.40%)
May 07, 2004
9.951
10.05
9.872
9.872
162,444
-0.08(-0.79%)
May 06, 2004
9.899
10.03
9.636
9.951
214,271
+0.10(+0.98%)
May 05, 2004
9.723
9.872
9.706
9.855
150,115
+0.14(+1.44%)
May 04, 2004
10.07
10.07
9.697
9.715
446,922
-0.36(-3.57%)
May 03, 2004
9.767
10.13
9.759
10.07
254,454
+0.22(+2.22%)
Apr 30, 2004
9.986
10.00
9.592
9.855
448,863
-0.22(-2.17%)
Apr 29, 2004
10.07
10.20
9.548
10.07
275,117
-0.12(-1.20%)
Apr 28, 2004
10.38
10.38
10.13
10.20
161,987
-0.27(-2.59%)
Apr 27, 2004
10.69
10.69
10.34
10.47
343,610
-0.10(-0.91%)
Apr 26, 2004
11.12
11.12
10.12
10.56
376,031
-0.47(-4.29%)
Apr 23, 2004
10.86
11.04
10.86
11.04
195,435
+0.12(+1.12%)
Apr 22, 2004
10.84
10.94
10.62
10.91
202,627
+0.01(+0.08%)
Apr 21, 2004
10.89
10.91
10.80
10.91
56,393
+0.03(+0.24%)
Apr 20, 2004
11.08
11.11
10.69
10.88
84,704
-0.14(-1.27%)
Apr 19, 2004
10.98
11.08
10.92
11.02
133,220
+0.09(+0.80%)
Apr 16, 2004
10.91
10.95
10.75
10.93
184,362
+0.03(+0.24%)
Apr 15, 2004
10.91
11.00
10.82
10.91
240,641
+0.04(+0.40%)
Apr 14, 2004
10.93
10.95
10.80
10.86
300,688
-0.07(-0.64%)
Apr 13, 2004
11.02
11.07
10.91
10.93
76,370
-0.06(-0.56%)
Apr 12, 2004
11.05
11.05
10.98
10.99
41,667
-0.06(-0.55%)
Apr 08, 2004
11.08
11.08
10.97
11.05
66,439
+0.02(+0.16%)
Apr 07, 2004
10.82
11.06
10.82
11.04
40,297
+0.18(+1.61%)
Apr 06, 2004
10.86
11.08
10.77
10.86
215,755
-0.22(-1.98%)
Apr 05, 2004
11.43
11.48
11.07
11.08
122,033
-0.26(-2.32%)
Apr 02, 2004
11.13
11.34
11.13
11.34
67,466
+0.26(+2.37%)
Apr 01, 2004
11.21
11.21
11.05
11.08
87,672
-0.18(-1.56%)
Mar 31, 2004
11.31
11.40
11.25
11.26
125,229
+0.04(+0.31%)
Mar 30, 2004
11.15
11.30
11.13
11.22
183,791
+0.16(+1.42%)
Mar 29, 2004
11.17
11.29
10.99
11.06
196,349
-0.02(-0.16%)
Mar 26, 2004
10.91
11.13
10.91
11.08
226,258
+0.13(+1.20%)
Mar 25, 2004
10.99
11.05
10.75
10.95
98,745
-0.06(-0.56%)
Mar 24, 2004
10.91
11.29
10.91
11.01
138,585
+0.15(+1.37%)
Mar 23, 2004
10.99
11.52
10.78
10.86
598,408
-0.22(-1.98%)
Mar 22, 2004
10.82
11.08
10.75
11.08
148,175
+0.33(+3.10%)
Mar 19, 2004
10.91
10.91
10.75
10.75
48,858
-0.16(-1.45%)
Mar 18, 2004
10.79
10.95
10.77
10.91
194,865
+0.16(+1.47%)
Mar 17, 2004
10.93
10.98
10.73
10.75
71,005
-0.10(-0.89%)
Mar 16, 2004
10.86
10.90
10.78
10.84
210,961
+0.00(+0.00%)
Mar 15, 2004
11.13
11.16
10.84
10.84
177,627
-0.07(-0.64%)
Mar 12, 2004
10.67
11.04
10.67
10.91
280,254
+0.18(+1.71%)
Mar 11, 2004
10.74
10.86
10.60
10.73
96,233
-0.11(-1.05%)
Mar 10, 2004
10.79
10.86
10.69
10.84
547,151
+0.01(+0.08%)
Mar 09, 2004
10.84
10.95
10.76
10.84
178,198
-0.07(-0.64%)
Mar 08, 2004
11.13
11.17
10.70
10.91
179,910
+0.00(+0.00%)
Mar 05, 2004
10.82
10.95
10.81
10.91
146,691
+0.09(+0.81%)
Mar 04, 2004
10.93
11.04
10.69
10.82
193,152
+0.10(+0.90%)
Mar 03, 2004
10.38
10.82
10.29
10.72
276,486
+0.34(+3.29%)
Mar 02, 2004
10.66
10.72
10.38
10.38
229,226
-0.39(-3.66%)
Mar 01, 2004
10.91
10.99
10.70
10.77
362,218
+0.14(+1.32%)
Feb 27, 2004
10.48
10.77
10.48
10.63
336,076
+0.20(+1.93%)
Feb 26, 2004
10.42
10.45
10.34
10.43
61,986
+0.01(+0.08%)
Feb 25, 2004
10.51
10.51
10.38
10.42
117,695
-0.13(-1.24%)
Feb 24, 2004
10.08
10.64
10.07
10.56
115,412
+0.46(+4.51%)
Feb 23, 2004
10.11
10.13
10.03
10.10
82,763
+0.03(+0.26%)
Feb 20, 2004
10.21
10.25
10.07
10.07
139,270
-0.10(-0.95%)
Feb 19, 2004
10.29
10.29
10.07
10.17
236,988
-0.09(-0.85%)
Feb 18, 2004
10.34
10.34
10.18
10.26
167,010
-0.16(-1.51%)
Feb 17, 2004
10.44
10.51
10.37
10.42
75,229
+0.01(+0.08%)
Feb 13, 2004
10.42
10.47
10.34
10.41
87,101
-0.10(-0.92%)
Feb 12, 2004
10.42
10.60
10.42
10.50
96,804
+0.02(+0.17%)
Feb 11, 2004
10.45
10.51
10.41
10.49
103,654
+0.08(+0.76%)
Feb 10, 2004
10.47
10.49
10.41
10.41
99,544
-0.06(-0.59%)
Feb 09, 2004
10.50
10.51
10.42
10.47
125,457
-0.04(-0.33%)
Feb 06, 2004
10.38
10.77
10.38
10.50
357,195
+0.18(+1.70%)
Feb 05, 2004
10.49
10.60
10.29
10.33
174,659
-0.20(-1.91%)
Feb 04, 2004
10.40
10.56
10.07
10.53
204,454
+0.15(+1.43%)
Feb 03, 2004
10.60
10.64
10.38
10.38
133,677
-0.22(-2.07%)
Feb 02, 2004
10.51
10.64
10.47
10.60
157,992
+0.13(+1.26%)
Jan 30, 2004
10.67
10.67
10.38
10.47
255,367
-0.12(-1.16%)
Jan 29, 2004
11.02
11.02
10.29
10.59
366,556
-0.34(-3.13%)
Jan 28, 2004
10.79
10.93
10.42
10.93
334,592
+0.16(+1.46%)
Jan 27, 2004
11.13
11.13
10.69
10.77
277,400
-0.26(-2.38%)
Jan 26, 2004
10.82
11.13
10.81
11.04
614,732
+0.31(+2.86%)
Jan 23, 2004
10.63
11.07
10.60
10.73
589,960
+0.19(+1.83%)
Jan 22, 2004
10.64
10.64
10.36
10.54
597,837
+0.17(+1.61%)
Jan 21, 2004
10.11
10.49
10.01
10.37
414,730
+0.29(+2.87%)
Jan 20, 2004
10.18
10.18
9.846
10.08
220,093
-0.06(-0.60%)
Jan 16, 2004
10.41
10.42
10.12
10.14
191,896
-0.18(-1.70%)
Jan 15, 2004
10.12
10.56
9.943
10.32
794,072
+0.42(+4.25%)
Jan 14, 2004
9.680
9.943
9.391
9.899
254,797
+0.31(+3.20%)
Jan 13, 2004
9.776
9.872
9.461
9.592
225,687
-0.22(-2.23%)
Jan 12, 2004
10.29
10.32
9.505
9.811
340,871
-0.34(-3.36%)
Jan 09, 2004
9.767
10.34
9.680
10.15
598,293
+0.32(+3.21%)
Jan 08, 2004
9.469
9.846
9.461
9.837
474,890
+0.46(+4.86%)
Jan 07, 2004
9.329
9.443
9.286
9.382
209,933
+0.01(+0.09%)
Jan 06, 2004
9.198
9.548
9.110
9.373
426,716
+0.26(+2.88%)
Jan 05, 2004
9.023
9.303
8.821
9.110
279,454
+0.15(+1.66%)
Jan 02, 2004
8.804
9.110
8.804
8.961
184,705
+0.23(+2.61%)
Dec 31, 2003
8.558
9.023
8.558
8.734
863,707
+0.26(+3.10%)
Dec 30, 2003
8.234
8.567
8.182
8.471
303,656
+0.24(+2.87%)
Dec 29, 2003
8.296
8.453
8.199
8.234
167,010
-0.04(-0.53%)
Dec 26, 2003
8.103
8.392
8.068
8.278
131,622
+0.19(+2.38%)
Dec 24, 2003
8.033
8.103
7.972
8.085
49,429
+0.03(+0.33%)
Dec 23, 2003
8.059
8.155
8.033
8.059
207,536
+0.00(+0.00%)
Dec 22, 2003
8.059
8.164
8.033
8.059
103,539
+0.00(+0.00%)
Dec 19, 2003
7.972
8.085
7.954
8.059
194,979
+0.05(+0.66%)
Dec 18, 2003
7.980
8.042
7.980
8.007
98,402
+0.05(+0.66%)
Dec 17, 2003
7.901
7.998
7.901
7.954
93,494
+0.05(+0.67%)
Dec 16, 2003
7.936
7.936
7.936
7.901
61,187
+0.01(+0.11%)
Dec 15, 2003
7.936
7.936
7.893
7.893
334,478
-0.08(-0.99%)
Dec 12, 2003
7.928
7.963
7.490
7.972
347,378
+0.02(+0.22%)
Dec 11, 2003
7.998
8.094
7.928
7.954
311,532
-0.02(-0.22%)
Dec 10, 2003
7.989
8.059
7.910
7.972
206,394
-0.03(-0.33%)
Dec 09, 2003
8.278
8.304
7.980
7.998
461,876
-0.19(-2.35%)
Dec 08, 2003
8.234
8.410
8.103
8.191
286,875
-0.06(-0.74%)
Dec 05, 2003
7.928
8.357
7.928
8.252
3,933,716
+0.32(+4.09%)
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
.