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 (%)
May 28, 2010
8.243
8.565
8.234
8.243
564,300
-0.31(-3.59%)
May 27, 2010
8.226
8.550
8.147
8.550
272,675
+0.52(+6.43%)
May 26, 2010
8.033
8.278
7.875
8.033
2,406
+0.17(+2.12%)
May 25, 2010
7.560
7.901
7.490
7.866
523,894
+0.13(+1.70%)
May 24, 2010
7.945
7.972
7.665
7.735
346,819
-0.25(-3.07%)
May 21, 2010
7.753
7.998
7.665
7.980
556,665
+0.07(+0.89%)
May 20, 2010
7.980
8.112
7.910
7.910
832,281
-0.44(-5.25%)
May 19, 2010
8.226
8.357
8.059
8.348
420,405
+0.07(+0.85%)
May 18, 2010
8.690
8.716
8.247
8.278
1,255
-0.29(-3.37%)
May 17, 2010
8.672
8.848
8.428
8.567
381,478
-0.07(-0.81%)
May 14, 2010
8.637
8.896
8.445
8.637
438,643
-0.34(-3.80%)
May 13, 2010
8.979
9.067
8.918
8.979
328,095
-0.04(-0.49%)
May 12, 2010
8.918
9.040
8.852
9.023
301,096
+0.15(+1.68%)
May 11, 2010
8.970
9.058
8.848
8.874
324,659
-0.15(-1.65%)
May 10, 2010
8.961
9.049
8.874
9.023
660,101
+0.74(+8.99%)
May 07, 2010
8.488
8.506
8.112
8.278
828,327
-0.22(-2.58%)
May 06, 2010
8.777
9.163
8.164
8.497
890,468
-0.40(-4.53%)
May 05, 2010
8.856
8.948
8.690
8.900
1,077,253
-0.11(-1.26%)
May 04, 2010
9.154
9.163
8.935
9.014
833,159
-0.32(-3.38%)
May 03, 2010
9.294
9.391
9.137
9.329
391,740
+0.11(+1.24%)
Apr 30, 2010
9.513
9.513
9.128
9.215
708,803
-0.28(-2.95%)
Apr 29, 2010
9.487
9.662
9.408
9.496
454,803
+0.12(+1.31%)
Apr 28, 2010
9.312
9.461
9.224
9.373
545,627
+0.11(+1.13%)
Apr 27, 2010
9.829
9.881
9.259
9.268
1,224,497
-0.58(-5.87%)
Apr 26, 2010
9.925
9.960
9.785
9.846
449,791
-0.05(-0.53%)
Apr 23, 2010
9.723
9.907
9.662
9.899
353,318
+0.15(+1.53%)
Apr 22, 2010
9.732
9.750
9.505
9.750
321,082
-0.11(-1.15%)
Apr 21, 2010
9.899
9.899
9.704
9.864
369,115
+0.01(+0.09%)
Apr 20, 2010
9.872
9.951
9.773
9.855
391,241
+0.00(+0.00%)
Apr 19, 2010
9.522
9.855
9.522
9.855
490,888
+0.25(+2.55%)
Apr 16, 2010
9.960
10.05
9.601
9.610
642,143
-0.37(-3.69%)
Apr 15, 2010
9.934
9.995
9.811
9.978
662,426
+0.06(+0.62%)
Apr 14, 2010
9.583
9.934
9.531
9.916
590,831
+0.36(+3.76%)
Apr 13, 2010
9.391
9.557
9.329
9.557
463,971
+0.12(+1.30%)
Apr 12, 2010
9.373
9.478
9.329
9.434
372,702
+0.04(+0.37%)
Apr 09, 2010
9.461
9.548
9.312
9.399
373,945
-0.06(-0.65%)
Apr 08, 2010
9.522
9.531
9.399
9.461
441,468
-0.06(-0.64%)
Apr 07, 2010
9.522
9.592
9.469
9.522
608,620
+0.00(+0.00%)
Apr 06, 2010
9.417
9.583
9.417
9.522
579,970
+0.07(+0.74%)
Apr 05, 2010
9.496
9.583
9.417
9.452
443,073
+0.03(+0.28%)
Apr 01, 2010
9.382
9.426
9.426
9.426
432,995
+0.10(+1.03%)
Mar 31, 2010
9.373
9.505
9.312
9.329
397,463
-0.06(-0.65%)
Mar 30, 2010
9.312
9.443
9.268
9.391
342,126
+0.11(+1.13%)
Mar 29, 2010
9.172
9.294
9.053
9.286
532,310
+0.19(+2.12%)
Mar 26, 2010
9.110
9.277
8.983
9.093
830,788
+0.05(+0.58%)
Mar 25, 2010
9.329
9.373
9.040
9.040
534,277
-0.23(-2.46%)
Mar 24, 2010
9.031
9.347
9.031
9.268
556,968
+0.13(+1.44%)
Mar 23, 2010
9.382
9.382
8.961
9.137
842,037
-0.29(-3.07%)
Mar 22, 2010
9.417
9.548
9.312
9.426
460,775
-0.07(-0.74%)
Mar 19, 2010
9.434
9.627
9.399
9.496
906,131
+0.14(+1.50%)
Mar 18, 2010
9.329
9.469
9.286
9.356
524,071
-0.01(-0.09%)
Mar 17, 2010
9.224
9.461
9.198
9.364
451,417
+0.19(+2.10%)
Mar 16, 2010
8.988
9.281
8.944
9.172
755,099
+0.20(+2.25%)
Mar 15, 2010
8.961
9.049
8.944
8.970
639,886
-0.03(-0.29%)
Mar 12, 2010
9.023
9.110
8.944
8.996
447,456
-0.01(-0.10%)
Mar 11, 2010
8.874
9.014
8.769
9.005
424,955
+0.08(+0.88%)
Mar 10, 2010
8.699
8.943
8.541
8.926
769,155
+0.30(+3.45%)
Mar 09, 2010
8.620
8.760
8.541
8.629
373,910
+0.01(+0.10%)
Mar 08, 2010
8.436
8.672
8.436
8.620
285,194
+0.21(+2.50%)
Mar 05, 2010
8.506
8.506
8.331
8.410
582,540
+0.00(+0.00%)
Mar 04, 2010
8.138
8.445
8.077
8.410
615,554
+0.26(+3.23%)
Mar 03, 2010
8.208
8.348
8.068
8.147
654,510
-0.07(-0.85%)
Mar 02, 2010
8.138
8.515
8.120
8.217
860,940
+0.12(+1.52%)
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
.