Financial News

American Equity Investment Life (NY: AEL )

56.23 +0.03 (+0.05%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.502 8.670 8.485 8.511 278,878 +0.03(+0.31%)
Apr 29, 2008 8.547 8.617 8.405 8.485 272,616 -0.03(-0.31%)
Apr 28, 2008 8.388 8.600 8.308 8.511 300,904 +0.04(+0.52%)
Apr 25, 2008 8.547 8.547 8.273 8.467 451,085 -0.05(-0.62%)
Apr 24, 2008 8.273 8.538 8.203 8.520 337,391 +0.35(+4.32%)
Apr 23, 2008 8.432 8.432 8.026 8.167 477,153 -0.22(-2.63%)
Apr 22, 2008 8.335 8.502 8.238 8.388 461,532 -0.03(-0.31%)
Apr 21, 2008 8.467 8.547 8.335 8.414 490,669 -0.13(-1.55%)
Apr 18, 2008 8.758 8.767 8.467 8.547 695,427 -0.14(-1.62%)
Apr 17, 2008 8.864 8.873 8.635 8.688 343,536 -0.20(-2.28%)
Apr 16, 2008 8.688 8.944 8.661 8.891 633,574 +0.26(+2.96%)
Apr 15, 2008 8.679 8.891 8.591 8.635 531,769 -0.04(-0.41%)
Apr 14, 2008 8.591 8.705 8.467 8.670 464,259 +0.03(+0.31%)
Apr 11, 2008 8.661 8.838 8.600 8.644 273,579 -0.14(-1.61%)
Apr 10, 2008 8.564 8.838 8.520 8.785 329,137 +0.20(+2.36%)
Apr 09, 2008 8.723 8.785 8.547 8.582 418,933 -0.18(-2.01%)
Apr 08, 2008 8.600 8.846 8.538 8.758 263,264 +0.10(+1.12%)
Apr 07, 2008 8.838 8.838 8.635 8.661 418,933 -0.13(-1.50%)
Apr 04, 2008 8.767 8.899 8.608 8.794 399,513 +0.03(+0.30%)
Apr 03, 2008 8.520 8.802 8.379 8.767 388,078 +0.13(+1.53%)
Apr 02, 2008 8.794 8.794 8.520 8.635 521,391 -0.19(-2.20%)
Apr 01, 2008 8.467 8.855 8.167 8.829 1,008,932 +0.64(+7.87%)
Mar 31, 2008 8.458 8.458 8.159 8.185 926,618 -0.22(-2.62%)
Mar 28, 2008 8.494 8.573 8.379 8.405 442,176 -0.11(-1.24%)
Mar 27, 2008 8.758 8.785 8.458 8.511 516,465 -0.20(-2.33%)
Mar 26, 2008 8.670 8.749 8.529 8.714 855,780 -0.02(-0.20%)
Mar 25, 2008 8.644 9.005 8.617 8.732 928,399 +0.05(+0.61%)
Mar 24, 2008 8.335 8.935 8.211 8.679 883,886 +0.29(+3.47%)
Mar 21, 2008 8.141 8.573 7.938 8.388 1,126,209 +0.00(+0.00%)
Mar 20, 2008 8.141 8.573 7.938 8.388 1,126,209 +0.43(+5.43%)
Mar 19, 2008 8.167 8.292 7.956 7.956 491,949 -0.13(-1.64%)
Mar 18, 2008 7.462 8.141 7.462 8.088 525,169 +0.61(+8.14%)
Mar 17, 2008 7.294 7.673 7.038 7.479 451,915 -0.04(-0.47%)
Mar 14, 2008 8.185 8.256 7.356 7.515 834,635 -0.64(-7.79%)
Mar 13, 2008 7.841 8.194 7.779 8.150 352,493 +0.22(+2.78%)
Mar 12, 2008 7.956 8.132 7.903 7.929 276,870 -0.02(-0.22%)
Mar 11, 2008 7.850 7.964 7.568 7.947 605,781 +0.33(+4.28%)
Mar 10, 2008 7.576 7.814 7.356 7.620 542,474 +0.05(+0.70%)
Mar 07, 2008 7.612 7.735 7.523 7.568 558,294 -0.11(-1.49%)
Mar 06, 2008 8.132 8.132 7.682 7.682 836,166 -0.48(-5.84%)
Mar 05, 2008 8.679 8.714 8.159 8.159 617,345 -0.47(-5.42%)
Mar 04, 2008 8.211 8.679 8.158 8.626 502,039 +0.31(+3.71%)
Mar 03, 2008 8.441 8.617 8.150 8.317 479,024 -0.11(-1.26%)
Feb 29, 2008 8.264 8.555 8.044 8.423 685,168 +0.07(+0.84%)
Feb 28, 2008 8.785 8.785 8.326 8.353 613,150 -0.47(-5.30%)
Feb 27, 2008 8.467 8.846 8.467 8.820 881,177 +0.24(+2.77%)
Feb 26, 2008 8.626 8.732 8.538 8.582 619,953 -0.11(-1.32%)
Feb 25, 2008 8.432 8.749 8.220 8.697 678,328 +0.28(+3.35%)
Feb 22, 2008 8.361 8.476 8.079 8.414 927,379 +0.47(+5.88%)
Feb 21, 2008 7.471 8.379 7.435 7.947 1,335,853 +0.50(+6.75%)
Feb 20, 2008 7.523 7.691 7.444 7.444 351,459 -0.11(-1.52%)
Feb 19, 2008 7.673 7.744 7.374 7.559 344,580 -0.04(-0.46%)
Feb 18, 2008 7.365 7.700 7.303 7.594 0 +0.00(+0.00%)
Feb 15, 2008 7.365 7.700 7.303 7.594 264,511 +0.18(+2.38%)
Feb 14, 2008 7.718 7.718 7.312 7.418 349,337 -0.30(-3.89%)
Feb 13, 2008 7.497 7.797 7.435 7.718 229,364 +0.31(+4.17%)
Feb 12, 2008 7.215 7.603 7.215 7.409 242,970 +0.22(+3.07%)
Feb 11, 2008 7.338 7.347 7.162 7.188 286,507 -0.18(-2.40%)
Feb 08, 2008 7.541 7.585 7.356 7.365 295,124 -0.21(-2.79%)
Feb 07, 2008 7.497 7.629 7.435 7.576 392,402 +0.09(+1.18%)
Feb 06, 2008 7.832 7.832 7.471 7.488 373,922 -0.27(-3.52%)
Feb 05, 2008 7.462 7.762 7.462 7.762 650,225 +0.23(+3.04%)
Feb 04, 2008 7.559 7.594 7.506 7.532 459,458 -0.02(-0.23%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback