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
)
N/A
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 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%)
May 01, 2009
4.932
5.090
4.923
4.984
226,301
+0.05(+1.07%)
Apr 30, 2009
5.002
5.247
4.923
4.932
401,800
+0.01(+0.18%)
Apr 29, 2009
4.634
5.168
4.634
4.923
321,433
+0.29(+6.24%)
Apr 28, 2009
4.643
4.879
4.529
4.634
231,802
-0.04(-0.94%)
Apr 27, 2009
4.643
4.827
4.564
4.678
263,987
-0.07(-1.48%)
Apr 24, 2009
4.932
4.984
4.599
4.748
303,583
-0.12(-2.52%)
Apr 23, 2009
4.739
4.914
4.608
4.871
370,823
+0.12(+2.58%)
Apr 22, 2009
4.695
5.063
4.538
4.748
338,183
-0.11(-2.34%)
Apr 21, 2009
4.380
5.002
4.371
4.862
383,403
+0.47(+10.78%)
Apr 20, 2009
4.792
4.897
4.389
4.389
379,227
-0.51(-10.38%)
Apr 17, 2009
4.774
5.028
4.687
4.897
428,522
+0.16(+3.33%)
Apr 16, 2009
4.704
4.774
4.406
4.739
375,863
+0.11(+2.46%)
Apr 15, 2009
4.433
4.669
4.275
4.625
408,346
+0.14(+3.13%)
Apr 14, 2009
4.757
4.862
4.161
4.485
683,999
-0.39(-8.08%)
Apr 13, 2009
4.494
4.906
4.397
4.879
419,702
+0.32(+7.12%)
Apr 09, 2009
4.573
4.573
4.380
4.555
567,852
+0.10(+2.16%)
Apr 08, 2009
4.345
4.634
4.275
4.459
372,330
+0.18(+4.09%)
Apr 07, 2009
4.380
4.468
4.266
4.284
636,823
-0.18(-3.93%)
Apr 06, 2009
4.371
4.511
4.170
4.459
393,028
+0.04(+0.79%)
Apr 03, 2009
4.520
4.748
4.214
4.424
700,148
-0.12(-2.70%)
Apr 02, 2009
4.240
5.054
4.152
4.546
794,761
+0.50(+12.34%)
Apr 01, 2009
3.565
4.108
3.513
4.047
402,192
+0.40(+11.06%)
Mar 31, 2009
3.600
3.815
3.443
3.644
410,794
+0.13(+3.74%)
Mar 30, 2009
3.872
3.872
3.346
3.513
479,038
-0.74(-17.49%)
Mar 26, 2009
4.021
4.257
3.951
4.257
400,312
+0.39(+9.95%)
Mar 25, 2009
3.881
4.257
3.758
3.872
555,673
+0.03(+0.68%)
Mar 24, 2009
3.705
4.152
3.705
3.846
573,829
+0.06(+1.62%)
Mar 23, 2009
3.600
3.793
3.530
3.784
400,461
+0.52(+15.82%)
Mar 20, 2009
3.530
3.557
3.241
3.267
487,143
-0.23(-6.52%)
Mar 19, 2009
3.635
3.723
3.425
3.495
338,262
-0.07(-1.97%)
Mar 18, 2009
3.276
3.635
3.180
3.565
484,107
+0.29(+8.82%)
Mar 17, 2009
2.943
3.276
2.908
3.276
512,440
+0.31(+10.32%)
Mar 16, 2009
3.197
3.267
2.943
2.970
423,884
-0.18(-5.83%)
Mar 13, 2009
3.066
3.224
2.978
3.154
0
+0.07(+2.27%)
Mar 12, 2009
2.812
3.197
2.654
3.083
782,900
+0.24(+8.31%)
Mar 11, 2009
3.162
3.224
2.803
2.847
458,758
-0.04(-1.22%)
Mar 10, 2009
2.873
3.101
2.742
2.882
619,608
+0.18(+6.47%)
Mar 09, 2009
2.786
2.786
2.593
2.707
476,917
-0.09(-3.13%)
Mar 06, 2009
2.856
3.048
2.681
2.794
0
-0.10(-3.33%)
Mar 05, 2009
3.075
3.154
2.821
2.891
243,048
-0.27(-8.59%)
Mar 04, 2009
3.040
3.320
2.908
3.162
512,987
-0.03(-0.82%)
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
.