Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 10.25 10.85 10.23 10.62 229,500 +0.47(+4.63%)
May 27, 2004 9.980 10.35 9.950 10.15 500,400 +0.20(+2.01%)
May 26, 2004 9.950 10.09 9.920 9.950 218,900 -0.05(-0.50%)
May 25, 2004 10.05 10.05 9.960 10.00 115,600 +0.00(+0.00%)
May 24, 2004 10.00 10.05 9.960 10.00 103,400 -0.10(-0.99%)
May 21, 2004 10.07 10.22 9.880 10.10 259,800 +0.05(+0.50%)
May 20, 2004 9.950 10.08 9.920 10.05 477,200 +0.15(+1.52%)
May 19, 2004 9.930 9.950 9.900 9.900 170,800 +0.00(+0.00%)
May 18, 2004 10.14 10.29 9.750 9.900 540,700 -0.26(-2.56%)
May 17, 2004 11.20 11.20 10.12 10.16 461,800 -1.04(-9.29%)
May 14, 2004 11.45 11.45 11.17 11.20 48,400 -0.20(-1.75%)
May 13, 2004 11.47 11.50 11.32 11.40 34,700 -0.04(-0.35%)
May 12, 2004 11.58 11.68 11.38 11.44 72,900 -0.12(-1.04%)
May 11, 2004 11.05 11.56 11.00 11.56 98,800 +0.56(+5.09%)
May 10, 2004 11.17 11.20 10.95 11.00 183,100 -0.27(-2.40%)
May 07, 2004 11.36 11.47 11.27 11.27 142,300 -0.09(-0.79%)
May 06, 2004 11.30 11.45 11.00 11.36 187,700 +0.11(+0.98%)
May 05, 2004 11.10 11.27 11.08 11.25 131,500 +0.16(+1.44%)
May 04, 2004 11.50 11.50 11.07 11.09 391,500 -0.41(-3.57%)
May 03, 2004 11.15 11.56 11.14 11.50 222,900 +0.25(+2.22%)
Apr 30, 2004 11.40 11.42 10.95 11.25 393,200 -0.25(-2.17%)
Apr 29, 2004 11.50 11.64 10.90 11.50 241,000 -0.14(-1.20%)
Apr 28, 2004 11.85 11.85 11.56 11.64 141,900 -0.31(-2.59%)
Apr 27, 2004 12.20 12.20 11.80 11.95 301,000 -0.11(-0.91%)
Apr 26, 2004 12.69 12.69 11.55 12.06 329,400 -0.54(-4.29%)
Apr 23, 2004 12.40 12.60 12.40 12.60 171,200 +0.14(+1.12%)
Apr 22, 2004 12.37 12.49 12.12 12.46 177,500 +0.01(+0.08%)
Apr 21, 2004 12.43 12.45 12.33 12.45 49,400 +0.03(+0.24%)
Apr 20, 2004 12.65 12.68 12.20 12.42 74,200 -0.16(-1.27%)
Apr 19, 2004 12.53 12.65 12.47 12.58 116,700 +0.10(+0.80%)
Apr 16, 2004 12.45 12.50 12.27 12.48 161,500 +0.03(+0.24%)
Apr 15, 2004 12.45 12.56 12.35 12.45 210,800 +0.05(+0.40%)
Apr 14, 2004 12.48 12.50 12.33 12.40 263,400 -0.08(-0.64%)
Apr 13, 2004 12.58 12.64 12.46 12.48 66,900 -0.07(-0.56%)
Apr 12, 2004 12.62 12.62 12.54 12.55 36,500 -0.07(-0.55%)
Apr 08, 2004 12.65 12.65 12.52 12.62 58,200 +0.02(+0.16%)
Apr 07, 2004 12.35 12.63 12.35 12.60 35,300 +0.20(+1.61%)
Apr 06, 2004 12.40 12.65 12.30 12.40 189,000 -0.25(-1.98%)
Apr 05, 2004 13.05 13.10 12.64 12.65 106,900 -0.30(-2.32%)
Apr 02, 2004 12.70 12.95 12.70 12.95 59,100 +0.30(+2.37%)
Apr 01, 2004 12.80 12.80 12.62 12.65 76,800 -0.20(-1.56%)
Mar 31, 2004 12.91 13.01 12.84 12.85 109,700 +0.04(+0.31%)
Mar 30, 2004 12.73 12.90 12.70 12.81 161,000 +0.18(+1.43%)
Mar 29, 2004 12.75 12.89 12.55 12.63 172,000 -0.02(-0.16%)
Mar 26, 2004 12.45 12.71 12.45 12.65 198,200 +0.15(+1.20%)
Mar 25, 2004 12.55 12.62 12.27 12.50 86,500 -0.07(-0.56%)
Mar 24, 2004 12.45 12.89 12.45 12.57 121,400 +0.17(+1.37%)
Mar 23, 2004 12.55 13.15 12.31 12.40 524,200 -0.25(-1.98%)
Mar 22, 2004 12.35 12.65 12.27 12.65 129,800 +0.38(+3.10%)
Mar 19, 2004 12.45 12.45 12.27 12.27 42,800 -0.18(-1.45%)
Mar 18, 2004 12.32 12.50 12.30 12.45 170,700 +0.18(+1.47%)
Mar 17, 2004 12.48 12.54 12.25 12.27 62,200 -0.11(-0.89%)
Mar 16, 2004 12.40 12.44 12.31 12.38 184,800 +0.00(+0.00%)
Mar 15, 2004 12.70 12.74 12.38 12.38 155,600 -0.08(-0.64%)
Mar 12, 2004 12.18 12.60 12.18 12.46 245,500 +0.21(+1.71%)
Mar 11, 2004 12.26 12.40 12.10 12.25 84,300 -0.13(-1.05%)
Mar 10, 2004 12.32 12.40 12.20 12.38 479,300 +0.01(+0.08%)
Mar 09, 2004 12.37 12.50 12.28 12.37 156,100 -0.08(-0.64%)
Mar 08, 2004 12.70 12.75 12.21 12.45 157,600 +0.00(+0.00%)
Mar 05, 2004 12.35 12.50 12.34 12.45 128,500 +0.10(+0.81%)
Mar 04, 2004 12.48 12.60 12.20 12.35 169,200 +0.11(+0.90%)
Mar 03, 2004 11.85 12.35 11.75 12.24 242,200 +0.39(+3.29%)
Mar 02, 2004 12.17 12.24 11.85 11.85 200,800 -0.45(-3.66%)
Mar 01, 2004 12.45 12.55 12.21 12.30 317,300 +0.16(+1.32%)
Feb 27, 2004 11.96 12.30 11.96 12.14 294,400 +0.23(+1.93%)
Feb 26, 2004 11.90 11.93 11.80 11.91 54,300 +0.01(+0.08%)
Feb 25, 2004 12.00 12.00 11.85 11.90 103,100 -0.15(-1.24%)
Feb 24, 2004 11.51 12.15 11.50 12.05 101,100 +0.52(+4.51%)
Feb 23, 2004 11.54 11.56 11.45 11.53 72,500 +0.03(+0.26%)
Feb 20, 2004 11.66 11.70 11.50 11.50 122,000 -0.11(-0.95%)
Feb 19, 2004 11.75 11.75 11.50 11.61 207,600 -0.10(-0.85%)
Feb 18, 2004 11.80 11.80 11.62 11.71 146,300 -0.18(-1.51%)
Feb 17, 2004 11.92 12.00 11.84 11.89 65,900 +0.01(+0.08%)
Feb 13, 2004 11.89 11.95 11.80 11.88 76,300 -0.11(-0.92%)
Feb 12, 2004 11.90 12.10 11.90 11.99 84,800 +0.02(+0.17%)
Feb 11, 2004 11.93 12.00 11.88 11.97 90,800 +0.09(+0.76%)
Feb 10, 2004 11.95 11.98 11.88 11.88 87,200 -0.07(-0.59%)
Feb 09, 2004 11.99 12.00 11.90 11.95 109,900 -0.04(-0.33%)
Feb 06, 2004 11.85 12.29 11.85 11.99 312,900 +0.20(+1.70%)
Feb 05, 2004 11.98 12.10 11.75 11.79 153,000 -0.23(-1.91%)
Feb 04, 2004 11.87 12.05 11.50 12.02 179,100 +0.17(+1.43%)
Feb 03, 2004 12.10 12.15 11.85 11.85 117,100 -0.25(-2.07%)
Feb 02, 2004 12.00 12.15 11.95 12.10 138,400 +0.15(+1.26%)
Jan 30, 2004 12.18 12.18 11.85 11.95 223,700 -0.14(-1.16%)
Jan 29, 2004 12.58 12.58 11.75 12.09 321,100 -0.39(-3.13%)
Jan 28, 2004 12.32 12.48 11.90 12.48 293,100 +0.18(+1.46%)
Jan 27, 2004 12.70 12.70 12.20 12.30 243,000 -0.30(-2.38%)
Jan 26, 2004 12.35 12.70 12.34 12.60 538,500 +0.35(+2.86%)
Jan 23, 2004 12.13 12.64 12.10 12.25 516,800 +0.22(+1.83%)
Jan 22, 2004 12.15 12.15 11.83 12.03 523,700 +0.19(+1.60%)
Jan 21, 2004 11.54 11.97 11.43 11.84 363,300 +0.33(+2.87%)
Jan 20, 2004 11.62 11.62 11.24 11.51 192,800 -0.07(-0.60%)
Jan 16, 2004 11.88 11.90 11.55 11.58 168,100 -0.20(-1.70%)
Jan 15, 2004 11.55 12.05 11.35 11.78 695,600 +0.48(+4.25%)
Jan 14, 2004 11.05 11.35 10.72 11.30 223,200 +0.35(+3.20%)
Jan 13, 2004 11.16 11.27 10.80 10.95 197,700 -0.25(-2.23%)
Jan 12, 2004 11.75 11.78 10.85 11.20 298,600 -0.39(-3.36%)
Jan 09, 2004 11.15 11.80 11.05 11.59 524,100 +0.36(+3.21%)
Jan 08, 2004 10.81 11.24 10.80 11.23 416,000 +0.52(+4.86%)
Jan 07, 2004 10.65 10.78 10.60 10.71 183,900 +0.01(+0.09%)
Jan 06, 2004 10.50 10.90 10.40 10.70 373,800 +0.30(+2.88%)
Jan 05, 2004 10.30 10.62 10.07 10.40 244,800 +0.17(+1.66%)
Jan 02, 2004 10.05 10.40 10.05 10.23 161,800 +0.26(+2.61%)
Dec 31, 2003 9.770 10.30 9.770 9.970 756,600 +0.30(+3.10%)
Dec 30, 2003 9.400 9.780 9.340 9.670 266,000 +0.27(+2.87%)
Dec 29, 2003 9.470 9.650 9.360 9.400 146,300 -0.05(-0.53%)
Dec 26, 2003 9.250 9.580 9.210 9.450 115,300 +0.22(+2.38%)
Dec 24, 2003 9.170 9.250 9.100 9.230 43,300 +0.03(+0.33%)
Dec 23, 2003 9.200 9.310 9.170 9.200 181,800 +0.00(+0.00%)
Dec 22, 2003 9.200 9.320 9.170 9.200 90,700 +0.00(+0.00%)
Dec 19, 2003 9.100 9.230 9.080 9.200 170,800 +0.06(+0.66%)
Dec 18, 2003 9.110 9.180 9.110 9.140 86,200 +0.06(+0.66%)
Dec 17, 2003 9.020 9.130 9.020 9.080 81,900 +0.06(+0.67%)
Dec 16, 2003 9.060 9.060 9.060 9.020 53,600 +0.01(+0.11%)
Dec 15, 2003 9.060 9.060 9.010 9.010 293,000 -0.09(-0.99%)
Dec 12, 2003 9.050 9.090 8.550 9.100 304,300 +0.02(+0.22%)
Dec 11, 2003 9.130 9.240 9.050 9.080 272,900 -0.02(-0.22%)
Dec 10, 2003 9.120 9.200 9.030 9.100 180,800 -0.03(-0.33%)
Dec 09, 2003 9.450 9.480 9.110 9.130 404,600 -0.22(-2.35%)
Dec 08, 2003 9.400 9.600 9.250 9.350 251,300 -0.07(-0.74%)
Dec 05, 2003 9.050 9.540 9.050 9.420 3,445,900 +0.37(+4.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.