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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.629 8.716 8.576 8.602 20,776 -0.03(-0.30%)
Oct 28, 2004 8.629 8.664 8.506 8.629 57,877 -0.03(-0.30%)
Oct 27, 2004 8.620 8.672 8.401 8.655 91,553 +0.08(+0.92%)
Oct 26, 2004 8.366 8.585 8.296 8.576 91,667 +0.19(+2.30%)
Oct 25, 2004 8.410 8.497 8.374 8.383 45,434 -0.02(-0.21%)
Oct 22, 2004 8.629 8.690 8.331 8.401 72,831 -0.18(-2.04%)
Oct 21, 2004 8.515 8.576 8.322 8.576 70,662 +0.09(+1.03%)
Oct 20, 2004 8.322 8.497 8.243 8.488 59,475 +0.17(+2.00%)
Oct 19, 2004 8.304 8.366 8.278 8.322 68,722 +0.00(+0.00%)
Oct 18, 2004 8.339 8.339 8.278 8.322 66,439 -0.02(-0.21%)
Oct 15, 2004 8.427 8.453 8.322 8.339 92,124 -0.07(-0.83%)
Oct 14, 2004 8.392 8.497 8.322 8.410 274,432 +0.02(+0.21%)
Oct 13, 2004 8.585 8.585 8.278 8.392 110,160 -0.15(-1.74%)
Oct 12, 2004 8.655 8.655 8.497 8.541 67,808 -0.11(-1.32%)
Oct 11, 2004 8.672 8.769 8.576 8.655 124,658 +0.01(+0.10%)
Oct 08, 2004 8.602 8.664 8.576 8.646 105,366 +0.06(+0.71%)
Oct 07, 2004 8.567 8.664 8.523 8.585 142,695 +0.00(+0.00%)
Oct 06, 2004 8.751 8.751 8.436 8.585 177,969 -0.09(-1.01%)
Oct 05, 2004 8.401 8.672 8.374 8.672 115,298 +0.26(+3.13%)
Oct 04, 2004 8.366 8.471 8.322 8.410 125,343 +0.09(+1.05%)
Oct 01, 2004 8.313 8.418 8.278 8.322 136,302 +0.01(+0.11%)
Sep 30, 2004 8.296 8.410 8.252 8.313 191,326 -0.07(-0.84%)
Sep 29, 2004 8.497 8.497 8.374 8.383 92,124 -0.08(-0.93%)
Sep 28, 2004 8.541 8.567 8.453 8.462 101,370 -0.08(-0.92%)
Sep 27, 2004 8.366 8.593 8.278 8.541 300,573 +0.13(+1.56%)
Sep 24, 2004 8.234 8.436 8.234 8.410 120,206 +0.09(+1.05%)
Sep 23, 2004 8.322 8.322 8.278 8.322 71,233 +0.02(+0.21%)
Sep 22, 2004 8.269 8.322 8.147 8.304 114,156 -0.01(-0.11%)
Sep 21, 2004 8.410 8.462 8.059 8.313 127,284 -0.10(-1.15%)
Sep 20, 2004 8.427 8.497 8.339 8.410 208,906 -0.04(-0.52%)
Sep 17, 2004 8.550 8.576 8.366 8.453 308,450 -0.10(-1.13%)
Sep 16, 2004 8.506 8.629 8.506 8.550 298,176 +0.13(+1.56%)
Sep 15, 2004 8.129 8.480 8.129 8.418 258,107 +0.24(+2.89%)
Sep 14, 2004 7.989 8.208 7.928 8.182 180,367 +0.21(+2.64%)
Sep 13, 2004 7.980 7.980 7.840 7.972 204,796 +0.04(+0.55%)
Sep 10, 2004 7.954 7.954 7.700 7.928 152,056 -0.04(-0.55%)
Sep 09, 2004 7.928 8.015 7.849 7.972 274,089 +0.04(+0.55%)
Sep 08, 2004 7.998 8.015 7.840 7.928 100,115 -0.09(-1.09%)
Sep 07, 2004 7.972 8.059 7.963 8.015 88,585 +0.07(+0.88%)
Sep 03, 2004 7.928 8.007 7.840 7.945 157,079 -0.04(-0.44%)
Sep 02, 2004 8.050 8.050 7.928 7.980 71,918 -0.04(-0.55%)
Sep 01, 2004 7.980 8.050 7.901 8.024 95,320 +0.01(+0.11%)
Aug 31, 2004 8.042 8.103 7.989 8.015 92,352 -0.01(-0.11%)
Aug 30, 2004 8.059 8.059 7.989 8.024 47,603 -0.06(-0.76%)
Aug 27, 2004 7.972 8.103 7.972 8.085 54,680 +0.11(+1.32%)
Aug 26, 2004 7.989 8.068 7.928 7.980 33,904 -0.04(-0.44%)
Aug 25, 2004 8.173 8.182 7.849 8.015 142,124 -0.11(-1.40%)
Aug 24, 2004 7.901 8.138 7.901 8.129 63,470 +0.20(+2.54%)
Aug 23, 2004 8.007 8.042 7.884 7.928 51,142 -0.08(-0.98%)
Aug 20, 2004 8.120 8.120 7.945 8.007 114,613 -0.08(-0.98%)
Aug 19, 2004 8.164 8.164 7.980 8.085 75,457 -0.11(-1.28%)
Aug 18, 2004 8.033 8.199 7.980 8.191 105,594 +0.15(+1.85%)
Aug 17, 2004 7.989 8.120 7.980 8.042 107,763 +0.06(+0.77%)
Aug 16, 2004 8.059 8.173 7.972 7.980 208,906 -0.13(-1.62%)
Aug 13, 2004 8.147 8.164 8.033 8.112 94,293 +0.01(+0.11%)
Aug 12, 2004 8.322 8.322 8.103 8.103 64,041 -0.23(-2.73%)
Aug 11, 2004 8.445 8.445 8.322 8.331 34,589 -0.16(-1.86%)
Aug 10, 2004 8.567 8.593 8.462 8.488 224,774 -0.03(-0.31%)
Aug 09, 2004 8.690 8.690 8.497 8.515 79,567 -0.16(-1.82%)
Aug 06, 2004 8.410 8.672 8.357 8.672 196,577 +0.48(+5.88%)
Aug 05, 2004 8.322 8.339 8.059 8.191 136,416 -0.13(-1.58%)
Aug 04, 2004 8.436 8.436 8.322 8.322 65,982 -0.11(-1.35%)
Aug 03, 2004 8.716 8.716 8.392 8.436 147,033 +0.07(+0.84%)
Aug 02, 2004 7.884 8.410 7.866 8.366 153,997 +0.47(+5.99%)
Jul 30, 2004 7.884 8.147 7.840 7.893 101,713 +0.01(+0.11%)
Jul 29, 2004 7.980 8.015 7.796 7.884 222,719 -0.05(-0.66%)
Jul 28, 2004 7.989 8.015 7.805 7.936 118,608 -0.05(-0.66%)
Jul 27, 2004 7.972 8.024 7.945 7.989 68,151 +0.01(+0.11%)
Jul 26, 2004 8.252 8.252 7.884 7.980 109,019 -0.21(-2.57%)
Jul 23, 2004 8.348 8.348 8.191 8.191 51,027 -0.12(-1.48%)
Jul 22, 2004 8.208 8.339 8.147 8.313 64,726 +0.07(+0.85%)
Jul 21, 2004 8.541 8.620 8.243 8.243 118,380 -0.21(-2.49%)
Jul 20, 2004 8.322 8.453 8.191 8.453 101,028 +0.22(+2.66%)
Jul 19, 2004 8.322 8.366 8.164 8.234 73,630 -0.09(-1.05%)
Jul 16, 2004 8.497 8.497 8.120 8.322 99,201 -0.09(-1.04%)
Jul 15, 2004 8.725 8.725 8.366 8.410 137,330 -0.32(-3.61%)
Jul 14, 2004 8.777 8.777 8.418 8.725 148,631 +0.00(+0.00%)
Jul 13, 2004 8.576 8.865 8.497 8.725 193,381 +0.21(+2.47%)
Jul 12, 2004 8.366 8.515 8.191 8.515 122,033 +0.20(+2.42%)
Jul 09, 2004 8.278 8.392 8.252 8.313 98,973 +0.08(+0.96%)
Jul 08, 2004 8.287 8.410 8.112 8.234 211,874 -0.18(-2.19%)
Jul 07, 2004 8.558 8.567 8.366 8.418 91,895 -0.06(-0.72%)
Jul 06, 2004 8.672 8.760 8.331 8.480 174,202 -0.11(-1.33%)
Jul 02, 2004 8.734 8.804 8.453 8.593 129,110 -0.10(-1.11%)
Jul 01, 2004 8.804 8.953 8.690 8.690 213,472 -0.03(-0.30%)
Jun 30, 2004 8.821 8.900 8.672 8.716 228,198 -0.02(-0.20%)
Jun 29, 2004 9.023 9.093 8.725 8.734 159,134 -0.23(-2.54%)
Jun 28, 2004 8.856 9.005 8.812 8.961 354,569 +0.25(+2.81%)
Jun 25, 2004 9.242 9.242 8.716 8.716 1,256,634 -0.53(-5.69%)
Jun 24, 2004 9.592 9.592 9.172 9.242 1,131,404 -0.54(-5.55%)
Jun 23, 2004 9.706 9.829 9.706 9.785 290,756 +0.09(+0.90%)
Jun 22, 2004 9.680 9.741 9.680 9.697 106,279 +0.04(+0.45%)
Jun 21, 2004 9.767 9.811 9.636 9.653 218,723 -0.16(-1.61%)
Jun 18, 2004 9.811 10.01 9.767 9.811 142,923 +0.03(+0.27%)
Jun 17, 2004 9.916 9.916 9.723 9.785 678,317 -0.04(-0.45%)
Jun 16, 2004 9.767 9.943 9.662 9.829 211,075 +0.11(+1.08%)
Jun 15, 2004 9.461 9.794 9.461 9.723 269,066 +0.18(+1.83%)
Jun 14, 2004 9.461 9.548 9.461 9.548 88,128 -0.08(-0.82%)
Jun 10, 2004 9.618 9.662 9.505 9.627 554,001 +0.02(+0.18%)
Jun 09, 2004 9.636 9.671 9.601 9.610 77,055 -0.03(-0.27%)
Jun 08, 2004 9.671 9.715 9.469 9.636 309,021 -0.04(-0.36%)
Jun 07, 2004 9.618 9.697 9.618 9.671 135,960 +0.05(+0.55%)
Jun 04, 2004 9.548 9.723 9.513 9.618 176,828 +0.03(+0.27%)
Jun 03, 2004 9.776 9.829 9.592 9.592 131,165 -0.15(-1.53%)
Jun 02, 2004 9.794 9.907 9.636 9.741 137,216 -0.01(-0.09%)
Jun 01, 2004 9.329 9.750 9.329 9.750 327,058 +0.45(+4.80%)
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%)
Mar 01, 2004 10.91 10.99 10.70 10.77 362,218 +0.14(+1.32%)
Feb 27, 2004 10.48 10.77 10.48 10.63 336,076 +0.20(+1.93%)
Feb 26, 2004 10.42 10.45 10.34 10.43 61,986 +0.01(+0.08%)
Feb 25, 2004 10.51 10.51 10.38 10.42 117,695 -0.13(-1.24%)
Feb 24, 2004 10.08 10.64 10.07 10.56 115,412 +0.46(+4.51%)
Feb 23, 2004 10.11 10.13 10.03 10.10 82,763 +0.03(+0.26%)
Feb 20, 2004 10.21 10.25 10.07 10.07 139,270 -0.10(-0.95%)
Feb 19, 2004 10.29 10.29 10.07 10.17 236,988 -0.09(-0.85%)
Feb 18, 2004 10.34 10.34 10.18 10.26 167,010 -0.16(-1.51%)
Feb 17, 2004 10.44 10.51 10.37 10.42 75,229 +0.01(+0.08%)
Feb 13, 2004 10.42 10.47 10.34 10.41 87,101 -0.10(-0.92%)
Feb 12, 2004 10.42 10.60 10.42 10.50 96,804 +0.02(+0.17%)
Feb 11, 2004 10.45 10.51 10.41 10.49 103,654 +0.08(+0.76%)
Feb 10, 2004 10.47 10.49 10.41 10.41 99,544 -0.06(-0.59%)
Feb 09, 2004 10.50 10.51 10.42 10.47 125,457 -0.04(-0.33%)
Feb 06, 2004 10.38 10.77 10.38 10.50 357,195 +0.18(+1.70%)
Feb 05, 2004 10.49 10.60 10.29 10.33 174,659 -0.20(-1.91%)
Feb 04, 2004 10.40 10.56 10.07 10.53 204,454 +0.15(+1.43%)
Feb 03, 2004 10.60 10.64 10.38 10.38 133,677 -0.22(-2.07%)
Feb 02, 2004 10.51 10.64 10.47 10.60 157,992 +0.13(+1.26%)
Jan 30, 2004 10.67 10.67 10.38 10.47 255,367 -0.12(-1.16%)
Jan 29, 2004 11.02 11.02 10.29 10.59 366,556 -0.34(-3.13%)
Jan 28, 2004 10.79 10.93 10.42 10.93 334,592 +0.16(+1.46%)
Jan 27, 2004 11.13 11.13 10.69 10.77 277,400 -0.26(-2.38%)
Jan 26, 2004 10.82 11.13 10.81 11.04 614,732 +0.31(+2.86%)
Jan 23, 2004 10.63 11.07 10.60 10.73 589,960 +0.19(+1.83%)
Jan 22, 2004 10.64 10.64 10.36 10.54 597,837 +0.17(+1.61%)
Jan 21, 2004 10.11 10.49 10.01 10.37 414,730 +0.29(+2.87%)
Jan 20, 2004 10.18 10.18 9.846 10.08 220,093 -0.06(-0.60%)
Jan 16, 2004 10.41 10.42 10.12 10.14 191,896 -0.18(-1.70%)
Jan 15, 2004 10.12 10.56 9.943 10.32 794,072 +0.42(+4.25%)
Jan 14, 2004 9.680 9.943 9.391 9.899 254,797 +0.31(+3.20%)
Jan 13, 2004 9.776 9.872 9.461 9.592 225,687 -0.22(-2.23%)
Jan 12, 2004 10.29 10.32 9.505 9.811 340,871 -0.34(-3.36%)
Jan 09, 2004 9.767 10.34 9.680 10.15 598,293 +0.32(+3.21%)
Jan 08, 2004 9.469 9.846 9.461 9.837 474,890 +0.46(+4.86%)
Jan 07, 2004 9.329 9.443 9.286 9.382 209,933 +0.01(+0.09%)
Jan 06, 2004 9.198 9.548 9.110 9.373 426,716 +0.26(+2.88%)
Jan 05, 2004 9.023 9.303 8.821 9.110 279,454 +0.15(+1.66%)
Jan 02, 2004 8.804 9.110 8.804 8.961 184,705 +0.23(+2.61%)
Dec 31, 2003 8.558 9.023 8.558 8.734 863,707 +0.26(+3.10%)
Dec 30, 2003 8.234 8.567 8.182 8.471 303,656 +0.24(+2.87%)
Dec 29, 2003 8.296 8.453 8.199 8.234 167,010 -0.04(-0.53%)
Dec 26, 2003 8.103 8.392 8.068 8.278 131,622 +0.19(+2.38%)
Dec 24, 2003 8.033 8.103 7.972 8.085 49,429 +0.03(+0.33%)
Dec 23, 2003 8.059 8.155 8.033 8.059 207,536 +0.00(+0.00%)
Dec 22, 2003 8.059 8.164 8.033 8.059 103,539 +0.00(+0.00%)
Dec 19, 2003 7.972 8.085 7.954 8.059 194,979 +0.05(+0.66%)
Dec 18, 2003 7.980 8.042 7.980 8.007 98,402 +0.05(+0.66%)
Dec 17, 2003 7.901 7.998 7.901 7.954 93,494 +0.05(+0.67%)
Dec 16, 2003 7.936 7.936 7.936 7.901 61,187 +0.01(+0.11%)
Dec 15, 2003 7.936 7.936 7.893 7.893 334,478 -0.08(-0.99%)
Dec 12, 2003 7.928 7.963 7.490 7.972 347,378 +0.02(+0.22%)
Dec 11, 2003 7.998 8.094 7.928 7.954 311,532 -0.02(-0.22%)
Dec 10, 2003 7.989 8.059 7.910 7.972 206,394 -0.03(-0.33%)
Dec 09, 2003 8.278 8.304 7.980 7.998 461,876 -0.19(-2.35%)
Dec 08, 2003 8.234 8.410 8.103 8.191 286,875 -0.06(-0.74%)
Dec 05, 2003 7.928 8.357 7.928 8.252 3,933,716 +0.32(+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.