Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Feb 27, 2009 3.630 4.160 3.530 3.840 0 +0.34(+9.71%)
Feb 26, 2009 3.800 3.960 3.400 3.500 639,884 -0.36(-9.33%)
Feb 25, 2009 4.130 4.130 3.770 3.860 752,429 -0.27(-6.54%)
Feb 24, 2009 3.830 4.180 3.580 4.130 1,093,395 +0.38(+10.13%)
Feb 23, 2009 4.360 4.370 3.650 3.750 755,717 -0.53(-12.38%)
Feb 20, 2009 4.500 4.540 4.160 4.280 518,364 -0.27(-5.93%)
Feb 19, 2009 4.990 5.070 4.430 4.550 548,513 -0.38(-7.71%)
Feb 18, 2009 5.110 5.160 4.780 4.930 340,243 -0.10(-1.99%)
Feb 17, 2009 5.450 5.450 5.000 5.030 396,440 -0.56(-10.02%)
Feb 13, 2009 5.910 5.910 5.560 5.590 386,223 -0.32(-5.41%)
Feb 12, 2009 5.980 6.040 5.720 5.910 302,107 -0.23(-3.75%)
Feb 11, 2009 6.050 6.160 6.030 6.140 679,218 +0.11(+1.82%)
Feb 10, 2009 6.220 6.430 5.890 6.030 532,383 -0.26(-4.13%)
Feb 09, 2009 6.320 6.330 6.080 6.290 339,387 -0.08(-1.26%)
Feb 06, 2009 6.440 6.570 6.280 6.370 322,193 -0.10(-1.55%)
Feb 05, 2009 6.350 6.650 6.280 6.470 332,560 +0.04(+0.62%)
Feb 04, 2009 6.580 6.800 6.370 6.430 259,351 -0.13(-1.98%)
Feb 03, 2009 6.830 6.930 6.540 6.560 502,744 -0.21(-3.10%)
Feb 02, 2009 6.590 6.910 6.450 6.770 1,175,298 +0.08(+1.20%)
Jan 30, 2009 6.840 6.920 6.580 6.690 0 -0.07(-1.04%)
Jan 29, 2009 6.980 6.980 6.660 6.760 625,109 -0.35(-4.92%)
Jan 28, 2009 6.550 7.240 6.550 7.110 393,491 +0.56(+8.55%)
Jan 27, 2009 6.220 6.680 6.100 6.550 567,175 +0.35(+5.65%)
Jan 26, 2009 6.250 6.380 5.940 6.200 599,096 -0.04(-0.64%)
Jan 23, 2009 6.020 6.600 5.760 6.240 483,936 +0.10(+1.63%)
Jan 22, 2009 6.400 6.550 6.010 6.140 504,546 -0.60(-8.90%)
Jan 21, 2009 6.160 6.800 6.010 6.740 617,946 +0.72(+11.96%)
Jan 20, 2009 6.860 6.860 6.020 6.020 681,895 -0.94(-13.51%)
Jan 16, 2009 6.810 7.000 6.640 6.960 473,368 +0.25(+3.73%)
Jan 15, 2009 6.570 6.930 6.140 6.710 380,037 +0.13(+1.98%)
Jan 14, 2009 6.630 6.750 6.370 6.580 555,202 -0.26(-3.80%)
Jan 13, 2009 6.730 6.960 6.530 6.840 273,445 +0.05(+0.74%)
Jan 12, 2009 6.850 7.090 6.760 6.790 573,830 -0.07(-1.02%)
Jan 09, 2009 7.010 7.100 6.740 6.860 764,267 -0.14(-2.00%)
Jan 08, 2009 6.870 7.110 6.750 7.000 380,173 +0.10(+1.45%)
Jan 07, 2009 7.070 7.190 6.840 6.900 446,908 -0.42(-5.74%)
Jan 06, 2009 7.090 7.400 7.070 7.320 479,160 +0.29(+4.13%)
Jan 05, 2009 7.000 7.150 6.470 7.030 515,685 -0.06(-0.85%)
Jan 02, 2009 6.970 7.230 6.770 7.090 0 +0.09(+1.29%)
Jan 01, 2009 6.700 7.130 6.610 7.000 0 +0.00(+0.00%)
Dec 31, 2008 6.700 7.130 6.610 7.000 508,621 +0.34(+5.11%)
Dec 30, 2008 6.260 6.670 6.160 6.660 360,037 +0.52(+8.47%)
Dec 29, 2008 6.760 6.760 6.090 6.140 654,054 -0.61(-9.04%)
Dec 26, 2008 6.640 6.750 6.290 6.750 139,077 +0.21(+3.21%)
Dec 24, 2008 6.700 6.700 6.500 6.540 92,342 -0.12(-1.80%)
Dec 23, 2008 6.920 7.380 6.510 6.660 589,105 -0.20(-2.92%)
Dec 22, 2008 6.440 7.140 6.420 6.860 1,061,307 +0.42(+6.52%)
Dec 19, 2008 6.090 6.480 6.000 6.440 895,585 +0.46(+7.69%)
Dec 18, 2008 5.840 6.350 5.750 5.980 944,520 +0.17(+2.93%)
Dec 17, 2008 5.660 5.910 5.480 5.810 921,669 +0.07(+1.22%)
Dec 16, 2008 5.660 5.920 5.560 5.740 670,815 +0.25(+4.55%)
Dec 15, 2008 5.850 5.880 5.310 5.490 278,351 -0.30(-5.18%)
Dec 12, 2008 5.450 5.830 5.300 5.790 484,667 +0.31(+5.66%)
Dec 11, 2008 6.980 7.040 5.480 5.480 966,711 -1.71(-23.78%)
Dec 10, 2008 6.930 7.440 6.770 7.190 427,300 +0.32(+4.66%)
Dec 09, 2008 6.760 7.490 6.629 6.870 533,209 -0.02(-0.29%)
Dec 08, 2008 6.800 6.990 6.520 6.890 348,129 +0.30(+4.55%)
Dec 05, 2008 6.000 6.600 5.790 6.590 406,684 +0.49(+8.03%)
Dec 04, 2008 5.910 6.460 5.810 6.100 481,039 +0.05(+0.83%)
Dec 03, 2008 5.650 6.170 5.410 6.050 531,978 +0.28(+4.85%)
Dec 02, 2008 5.180 5.770 5.100 5.770 426,744 +0.49(+9.28%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.