Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Equity Investment Life (NY: AEL )

56.22 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.07 11.25 10.89 10.89 486,618 -0.18(-1.63%)
Feb 28, 2012 11.07 11.14 10.89 11.07 430,753 -0.01(-0.08%)
Feb 27, 2012 10.88 11.15 10.75 11.08 418,989 +0.11(+0.98%)
Feb 24, 2012 11.15 11.26 10.92 10.98 379,388 -0.11(-0.98%)
Feb 23, 2012 10.92 11.79 10.67 11.08 1,151,331 +0.26(+2.41%)
Feb 22, 2012 11.10 11.10 10.82 10.82 267,336 -0.30(-2.67%)
Feb 21, 2012 11.09 11.23 11.02 11.12 526,764 +0.04(+0.41%)
Feb 17, 2012 11.07 11.10 11.00 11.07 211,985 +0.06(+0.57%)
Feb 16, 2012 10.80 11.08 10.78 11.01 226,182 +0.17(+1.58%)
Feb 15, 2012 10.98 11.01 10.76 10.84 430,303 -0.08(-0.74%)
Feb 14, 2012 10.87 10.94 10.73 10.92 451,045 -0.04(-0.41%)
Feb 13, 2012 10.89 11.02 10.87 10.97 425,393 +0.22(+2.01%)
Feb 10, 2012 10.72 10.80 10.66 10.75 661,524 -0.14(-1.32%)
Feb 09, 2012 10.93 10.94 10.79 10.89 445,712 -0.04(-0.33%)
Feb 08, 2012 10.90 11.04 10.80 10.93 396,712 +0.02(+0.16%)
Feb 07, 2012 10.80 10.91 10.71 10.91 490,878 +0.07(+0.66%)
Feb 06, 2012 10.78 10.84 10.64 10.84 361,515 -0.03(-0.25%)
Feb 03, 2012 10.74 10.87 10.71 10.87 634,948 +0.30(+2.81%)
Feb 02, 2012 10.61 10.69 10.51 10.57 771,512 -0.02(-0.17%)
Feb 01, 2012 10.43 10.69 10.39 10.59 708,559 +0.21(+1.99%)
Jan 31, 2012 10.44 10.49 10.25 10.38 543,683 +0.02(+0.17%)
Jan 30, 2012 10.29 10.36 10.15 10.36 487,531 -0.06(-0.60%)
Jan 27, 2012 10.22 10.43 10.18 10.43 504,440 +0.13(+1.22%)
Jan 26, 2012 10.52 10.52 10.20 10.30 858,437 -0.14(-1.29%)
Jan 25, 2012 10.20 10.49 10.20 10.44 923,388 +0.19(+1.85%)
Jan 24, 2012 10.16 10.28 10.08 10.25 362,702 -0.01(-0.09%)
Jan 23, 2012 10.07 10.28 10.03 10.26 977,075 +0.21(+2.06%)
Jan 20, 2012 9.841 10.05 9.841 10.05 425,028 +0.18(+1.82%)
Jan 19, 2012 9.778 9.895 9.751 9.868 600,170 +0.12(+1.20%)
Jan 18, 2012 9.517 9.751 9.454 9.751 1,193,839 +0.25(+2.65%)
Jan 17, 2012 9.400 9.562 9.373 9.499 567,644 +0.16(+1.74%)
Jan 13, 2012 9.310 9.409 9.247 9.337 2,423,044 -0.11(-1.14%)
Jan 12, 2012 9.427 9.463 9.310 9.445 1,409,965 +0.08(+0.87%)
Jan 11, 2012 9.364 9.426 9.141 9.364 856,139 -0.06(-0.67%)
Jan 10, 2012 9.391 9.481 9.391 9.427 1,385,847 +0.19(+2.05%)
Jan 09, 2012 9.328 9.337 9.121 9.238 1,021,708 -0.05(-0.58%)
Jan 06, 2012 9.319 9.382 9.274 9.292 1,454,066 -0.03(-0.29%)
Jan 05, 2012 9.319 9.373 9.130 9.319 1,523,585 -0.11(-1.15%)
Jan 04, 2012 9.481 9.580 9.409 9.427 844,549 +0.06(+0.67%)
Dec 30, 2011 9.427 9.427 9.355 9.364 338,265 -0.06(-0.67%)
Dec 29, 2011 9.409 9.499 9.364 9.427 442,484 +0.05(+0.48%)
Dec 28, 2011 9.481 9.490 9.328 9.382 535,634 -0.11(-1.14%)
Dec 27, 2011 9.445 9.535 9.445 9.490 322,059 -0.02(-0.19%)
Dec 23, 2011 9.562 9.589 9.490 9.508 355,785 +0.14(+1.54%)
Dec 21, 2011 9.355 9.436 9.292 9.364 1,706,796 +0.00(+0.00%)
Dec 20, 2011 9.337 9.409 9.283 9.364 804,608 +0.25(+2.77%)
Dec 19, 2011 9.454 9.589 9.103 9.112 590,075 -0.30(-3.16%)
Dec 16, 2011 9.418 9.562 9.283 9.409 551,665 +0.07(+0.77%)
Dec 15, 2011 9.490 9.544 9.292 9.337 1,088,135 +0.00(+0.00%)
Dec 14, 2011 9.445 9.553 9.337 9.337 533,794 -0.23(-2.35%)
Dec 13, 2011 9.949 10.06 9.445 9.562 645,552 -0.31(-3.10%)
Dec 12, 2011 10.00 10.07 9.733 9.868 537,162 -0.32(-3.18%)
Dec 09, 2011 9.895 10.20 9.859 10.19 523,060 +0.36(+3.66%)
Dec 08, 2011 10.22 10.26 9.823 9.832 594,367 -0.52(-5.04%)
Dec 07, 2011 10.08 10.41 9.958 10.35 464,603 +0.20(+1.95%)
Dec 06, 2011 10.17 10.32 10.04 10.16 428,786 -0.04(-0.35%)
Dec 05, 2011 10.07 10.25 10.02 10.19 489,171 +0.33(+3.38%)
Dec 02, 2011 9.913 10.04 9.814 9.859 584,326 +0.10(+1.01%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.