Quantcast

Historical Stock Prices

AEL 
$27.39
*  
unch
unch
Get AEL Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading AEL now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 27.19 27.48 26.9 27.39 276,402
06/13/2019 27.08 27.56 26.88 27.39 636,047
06/12/2019 27.44 27.68 26.58 26.8 517,965
06/11/2019 27.21 27.78 27.1 27.45 638,860
06/10/2019 27.48 27.94 26.635 26.9 951,501
06/07/2019 29.98 30.16 27.0601 27.38 879,047
06/06/2019 29.98 30.48 29.79 30.12 438,030
06/05/2019 30.66 30.66 29.72 29.88 413,196
06/04/2019 29.71 30.71 29.71 30.61 407,962
06/03/2019 28.25 29.28 28.25 29.23 525,506
05/31/2019 28.96 29.28 28.125 28.31 607,499
05/30/2019 29.63 29.96 28.85 29.5 703,996
05/29/2019 28.86 29.65 28.68 29.58 414,399
05/28/2019 29.7 29.8499 29.14 29.19 391,508
05/24/2019 28.89 29.84 28.89 29.78 338,145
05/23/2019 29.56 29.56 28.31 28.65 442,828
05/22/2019 30.33 30.35 29.52 29.89 388,127
05/21/2019 30.14 30.63 30.13 30.46 422,010
05/20/2019 29.39 30.09 29.39 29.9 193,463
05/17/2019 29.75 30.24 29.6 29.61 255,936
05/16/2019 29.82 30.56 29.82 30.18 503,718
05/15/2019 29.5 29.7 29.12 29.56 285,566
05/14/2019 29.16 30.32 29.16 29.89 357,863
05/13/2019 30.05 30.09 28.85 29.05 541,650
05/10/2019 29.85 30.67 29.62 30.64 530,176
05/09/2019 29.05 30.22 28.94 30.12 479,793
05/08/2019 29.46 29.74 29.21 29.35 430,626
05/07/2019 30.26 30.55 29.39 29.61 360,538
05/06/2019 29.72 30.91 29.61 30.75 444,548
05/03/2019 29.54 30.48 29.305 30.31 474,486
05/02/2019 29.6 30.385 28.89 29.12 534,062
05/01/2019 29.16 29.75 28.85 29 936,131
04/30/2019 29.52 29.69 28.73 29.41 572,994
04/29/2019 29.4 30.03 29.4 29.81 682,476
04/26/2019 28.89 29.4 28.88 29.32 215,601
04/25/2019 28.85 29.07 28.42 28.83 230,991
04/24/2019 28.79 29.22 28.65 29.1 440,615
04/23/2019 28.57 29.27 28.44 28.9 324,420
04/22/2019 28.43 28.67 28.28 28.56 222,174
04/18/2019 28.58 28.78 28.27 28.55 275,671
04/17/2019 29.15 29.15 28.5 28.56 367,088
04/16/2019 28.25 29.03 28.25 28.95 290,209
04/15/2019 28.75 28.99 28.035 28.09 332,226
04/12/2019 28.84 29.16 28.43 28.75 299,127
04/11/2019 28.48 28.815 28.28 28.32 525,288
04/10/2019 27.55 28.42 27.48 28.32 492,585
04/09/2019 28.13 28.3 27.5 27.54 268,208
04/08/2019 27.98 28.46 27.9468 28.38 437,685
04/05/2019 27.81 28.29 27.81 28.13 352,027
04/04/2019 27.36 28.02 27.22 27.85 338,728
04/03/2019 27.57 27.77 27.3 27.47 329,201
04/02/2019 27.38 27.55 27.19 27.24 400,760
04/01/2019 27.1 27.83 27.1 27.33 610,683
03/29/2019 27.59 27.65 26.86 27.02 799,725
03/28/2019 27.2 27.6 27.02 27.34 313,884
03/27/2019 27.09 27.46 26.78 27.22 380,413
03/26/2019 26.74 27.34 26.659 27.13 502,357
03/25/2019 26.71 27.01 26.34 26.59 547,438
03/22/2019 28.17 28.22 26.6 26.77 669,547
03/21/2019 28.99 29.09 28.42 28.57 605,456
03/20/2019 30.09 30.3 29.24 29.26 625,104
03/19/2019 30.43 30.56 30.11 30.19 413,687
03/18/2019 30.34 30.88 30.21 30.33 390,547
03/15/2019 29.72 30.4 29.66 30.3 815,175
03/14/2019 29.78 30.03 29.63 29.77 372,801
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio