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, 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%)
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
.