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 (%)
Jul 31, 2009
6.360
6.500
6.325
6.342
432,857
-0.07(-1.09%)
Jul 30, 2009
6.036
6.684
6.001
6.412
938,420
+0.45(+7.49%)
Jul 29, 2009
6.106
6.158
5.965
5.965
486,151
-0.19(-3.13%)
Jul 28, 2009
6.167
6.333
6.079
6.158
427,620
-0.04(-0.71%)
Jul 27, 2009
6.018
6.211
5.974
6.202
361,638
+0.18(+3.06%)
Jul 24, 2009
5.948
6.106
5.879
6.018
1,511
+0.03(+0.44%)
Jul 23, 2009
5.922
6.193
5.817
5.992
665,082
+0.04(+0.59%)
Jul 22, 2009
6.027
6.114
5.834
5.957
492,613
-0.13(-2.16%)
Jul 21, 2009
6.132
6.152
5.747
6.088
739,989
-0.04(-0.57%)
Jul 20, 2009
5.773
6.123
5.536
6.123
647,279
+0.24(+4.02%)
Jul 17, 2009
5.974
5.974
5.711
5.887
416,870
-0.07(-1.18%)
Jul 16, 2009
5.790
5.992
5.641
5.957
339,641
+0.14(+2.41%)
Jul 15, 2009
5.457
5.869
5.370
5.817
628,546
+0.47(+8.85%)
Jul 14, 2009
5.168
5.387
5.098
5.344
469,692
+0.16(+3.04%)
Jul 13, 2009
4.914
5.282
4.914
5.186
538,151
+0.36(+7.44%)
Jul 10, 2009
4.748
4.853
4.590
4.827
363,996
-0.01(-0.18%)
Jul 09, 2009
5.028
5.028
4.599
4.835
456,291
-0.18(-3.50%)
Jul 08, 2009
4.730
5.054
4.722
5.011
648,032
+0.26(+5.54%)
Jul 07, 2009
4.871
4.932
4.730
4.748
638,333
-0.11(-2.17%)
Jul 06, 2009
4.748
4.897
4.634
4.853
317,292
+0.09(+1.84%)
Jul 02, 2009
5.037
5.046
4.670
4.765
401,628
-0.40(-7.80%)
Jul 01, 2009
4.941
5.247
4.774
5.168
497,801
+0.28(+5.73%)
Jun 30, 2009
4.932
5.090
4.739
4.888
546,399
-0.04(-0.89%)
Jun 29, 2009
4.949
4.993
4.616
4.932
466,149
-0.01(-0.18%)
Jun 26, 2009
4.669
4.976
4.581
4.941
602,143
+0.22(+4.64%)
Jun 25, 2009
4.581
4.730
4.573
4.722
245,521
+0.18(+3.85%)
Jun 24, 2009
4.608
4.783
4.503
4.546
326,336
-0.02(-0.38%)
Jun 23, 2009
4.590
4.643
4.424
4.564
363,796
+0.01(+0.19%)
Jun 22, 2009
4.809
4.809
4.520
4.555
601,010
-0.34(-6.98%)
Jun 19, 2009
4.678
5.019
4.573
4.897
1,208,057
+0.35(+7.71%)
Jun 18, 2009
4.345
4.625
4.336
4.546
332,699
+0.22(+5.06%)
Jun 17, 2009
4.214
4.468
4.117
4.327
369,224
+0.11(+2.49%)
Jun 16, 2009
4.503
4.529
4.161
4.222
476,543
-0.22(-4.93%)
Jun 15, 2009
4.362
4.468
4.292
4.441
478,862
+0.04(+0.80%)
Jun 12, 2009
4.415
4.450
4.161
4.406
482,229
-0.04(-0.79%)
Jun 11, 2009
4.555
4.687
4.433
4.441
234,277
-0.08(-1.74%)
Jun 10, 2009
4.660
4.818
4.494
4.520
473,445
-0.11(-2.46%)
Jun 09, 2009
4.853
4.853
4.546
4.634
294,816
-0.21(-4.34%)
Jun 08, 2009
4.932
4.976
4.730
4.844
334,818
-0.24(-4.66%)
Jun 05, 2009
5.168
5.195
4.976
5.081
294,910
-0.04(-0.85%)
Jun 04, 2009
5.046
5.133
4.932
5.125
359,492
+0.13(+2.63%)
Jun 03, 2009
5.037
5.107
4.914
4.993
209,179
-0.11(-2.23%)
Jun 02, 2009
5.098
5.151
5.002
5.107
500,820
-0.05(-1.02%)
Jun 01, 2009
5.212
5.291
5.098
5.160
448,712
+0.07(+1.38%)
May 29, 2009
5.186
5.186
4.984
5.090
380,949
-0.04(-0.68%)
May 28, 2009
5.125
5.186
4.976
5.125
483,189
+0.07(+1.39%)
May 27, 2009
5.116
5.291
5.037
5.054
365,503
-0.12(-2.37%)
May 26, 2009
5.037
5.238
5.002
5.177
526,720
+0.10(+1.90%)
May 22, 2009
5.116
5.212
5.019
5.081
582,600
-0.01(-0.17%)
May 21, 2009
5.037
5.195
5.011
5.090
460,841
-0.03(-0.51%)
May 20, 2009
5.107
5.230
5.002
5.116
990,866
+0.04(+0.86%)
May 19, 2009
5.098
5.265
4.967
5.072
1,003,739
-0.14(-2.69%)
May 18, 2009
5.589
5.597
5.046
5.212
921,757
-0.26(-4.80%)
May 15, 2009
5.711
5.790
5.302
5.475
413,857
-0.25(-4.43%)
May 14, 2009
5.510
5.860
5.431
5.729
442,413
+0.26(+4.81%)
May 13, 2009
5.843
5.957
5.431
5.466
464,112
-0.48(-8.10%)
May 12, 2009
6.149
6.220
5.738
5.948
795,710
-0.13(-2.16%)
May 11, 2009
5.965
6.141
5.965
6.079
551,634
-0.05(-0.86%)
May 08, 2009
6.360
6.395
5.930
6.132
798,307
+0.02(+0.29%)
May 07, 2009
6.018
7.761
6.018
6.114
1,635,274
+0.39(+6.89%)
May 06, 2009
5.387
6.123
5.177
5.720
666,270
+0.40(+7.58%)
May 05, 2009
5.431
5.510
5.098
5.317
331,432
-0.05(-0.98%)
May 04, 2009
5.203
5.396
5.195
5.370
335,538
+0.39(+7.73%)
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
.