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:

American Equity Investment Life (NY: AEL )

56.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.880 7.559 6.880 7.329 577,009 +0.30(+4.27%)
Jan 30, 2008 7.179 7.399 7.030 7.030 552,833 -0.23(-3.16%)
Jan 29, 2008 7.100 7.329 6.959 7.259 443,807 +0.18(+2.49%)
Jan 28, 2008 6.606 7.135 6.606 7.082 391,949 +0.48(+7.21%)
Jan 25, 2008 6.880 6.915 6.597 6.606 341,785 -0.20(-2.98%)
Jan 24, 2008 6.783 6.871 6.686 6.809 570,955 +0.06(+0.92%)
Jan 23, 2008 6.095 6.783 6.095 6.747 725,508 +0.52(+8.36%)
Jan 22, 2008 6.386 6.606 6.015 6.227 840,247 -0.41(-6.12%)
Jan 21, 2008 6.633 6.712 6.421 6.633 0 +0.00(+0.00%)
Jan 18, 2008 6.633 6.712 6.421 6.633 555,353 -0.11(-1.57%)
Jan 17, 2008 6.968 6.968 6.738 6.738 342,629 -0.24(-3.41%)
Jan 16, 2008 6.844 7.047 6.791 6.977 505,804 +0.12(+1.80%)
Jan 15, 2008 6.906 7.003 6.756 6.853 571,746 -0.13(-1.89%)
Jan 14, 2008 7.047 7.127 6.968 6.985 368,986 +0.01(+0.13%)
Jan 11, 2008 6.871 7.021 6.809 6.977 1,159,723 +0.04(+0.51%)
Jan 10, 2008 6.747 7.012 6.712 6.941 649,645 +0.13(+1.94%)
Jan 09, 2008 6.836 6.871 6.756 6.809 516,326 -0.05(-0.77%)
Jan 08, 2008 7.179 7.179 6.853 6.862 520,860 -0.23(-3.23%)
Jan 07, 2008 7.171 7.171 7.012 7.091 506,575 -0.06(-0.86%)
Jan 04, 2008 7.003 7.188 6.968 7.153 300,226 +0.07(+1.00%)
Jan 03, 2008 7.294 7.329 7.082 7.082 325,509 -0.23(-3.14%)
Jan 02, 2008 7.285 7.471 7.241 7.312 303,514 +0.00(+0.00%)
Jan 01, 2008 7.444 7.506 7.241 7.312 273,830 +0.00(+0.00%)
Dec 31, 2007 7.444 7.506 7.241 7.312 273,830 -0.19(-2.47%)
Dec 28, 2007 7.497 7.665 7.488 7.497 258,271 +0.00(+0.00%)
Dec 27, 2007 7.859 7.903 7.497 7.497 312,952 -0.34(-4.39%)
Dec 26, 2007 7.788 7.876 7.629 7.841 218,480 +0.01(+0.11%)
Dec 24, 2007 7.700 7.841 7.647 7.832 171,768 +0.13(+1.72%)
Dec 21, 2007 7.815 7.903 7.568 7.700 639,227 +0.08(+1.04%)
Dec 20, 2007 7.620 7.620 7.462 7.620 305,214 +0.09(+1.17%)
Dec 19, 2007 7.453 7.594 7.444 7.532 262,244 +0.02(+0.23%)
Dec 18, 2007 7.603 7.612 7.453 7.515 474,262 +0.02(+0.24%)
Dec 17, 2007 7.409 7.532 7.347 7.497 278,684 +0.00(+0.00%)
Dec 14, 2007 7.629 7.709 7.402 7.497 308,842 -0.26(-3.41%)
Dec 13, 2007 7.762 7.800 7.506 7.762 334,353 -0.09(-1.12%)
Dec 12, 2007 7.876 8.053 7.700 7.850 611,194 +0.18(+2.30%)
Dec 11, 2007 8.009 8.053 7.629 7.673 509,296 -0.31(-3.87%)
Dec 10, 2007 8.017 8.070 7.859 7.982 274,262 -0.04(-0.55%)
Dec 07, 2007 7.947 8.070 7.903 8.026 306,235 +0.04(+0.55%)
Dec 06, 2007 7.859 7.982 7.788 7.982 320,067 +0.14(+1.80%)
Dec 05, 2007 7.938 7.938 7.735 7.841 207,369 -0.01(-0.11%)
Dec 04, 2007 7.806 7.912 7.718 7.850 333,105 -0.01(-0.11%)
Dec 03, 2007 7.912 7.938 7.806 7.859 264,852 -0.09(-1.11%)
Nov 30, 2007 8.070 8.088 7.903 7.947 1,090,927 +0.01(+0.11%)
Nov 29, 2007 7.885 8.000 7.885 7.938 387,414 +0.04(+0.45%)
Nov 28, 2007 7.788 7.938 7.770 7.903 397,618 +0.16(+2.05%)
Nov 27, 2007 7.620 7.762 7.576 7.744 418,366 +0.16(+2.09%)
Nov 26, 2007 7.779 7.850 7.550 7.585 417,686 -0.21(-2.71%)
Nov 23, 2007 7.673 7.859 7.673 7.797 132,312 +0.15(+1.96%)
Nov 21, 2007 7.718 7.762 7.568 7.647 754,647 -0.16(-2.03%)
Nov 20, 2007 7.744 7.903 7.594 7.806 1,041,494 +0.24(+3.15%)
Nov 19, 2007 7.682 7.691 7.382 7.568 624,488 -0.25(-3.16%)
Nov 16, 2007 7.770 8.097 7.691 7.815 403,400 +0.06(+0.80%)
Nov 15, 2007 7.841 8.044 7.691 7.753 362,244 -0.14(-1.79%)
Nov 14, 2007 7.964 8.132 7.832 7.894 571,200 +0.00(+0.00%)
Nov 13, 2007 8.000 8.114 7.673 7.894 440,361 -0.03(-0.33%)
Nov 12, 2007 7.700 8.203 7.673 7.920 540,021 +0.20(+2.63%)
Nov 09, 2007 7.268 7.726 7.171 7.718 540,361 +0.36(+4.92%)
Nov 08, 2007 7.277 7.409 7.135 7.356 788,879 +0.16(+2.21%)
Nov 07, 2007 7.541 7.576 7.171 7.197 718,365 -0.45(-5.88%)
Nov 06, 2007 7.488 7.665 7.391 7.647 933,331 +0.15(+2.00%)
Nov 05, 2007 7.726 7.850 7.418 7.497 1,234,124 -0.37(-4.71%)
Nov 02, 2007 8.000 8.000 7.519 7.867 1,057,821 -0.07(-0.89%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.