Aegon NV Historical Stock Prices

AEB 
$24.55
*  
0.13
0.53%
Get AEB Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading AEB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AEB Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

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.
16:00 N/A  24.55  24.419  24.55 18,411
04/24/2015 24.45 24.55 24.419 24.55 18,411
04/23/2015 24.41 24.45 24.31 24.42 23,956
04/22/2015 24.12 24.42 24.07 24.35 25,331
04/21/2015 24.16 24.25 24.01 24.0999 31,209
04/20/2015 24.38 24.38 24.12 24.13 37,463
04/17/2015 24.4 24.45 24.21 24.21 76,839
04/16/2015 24.43 24.45 24.33 24.43 11,994
04/15/2015 24.46 24.46 24.35 24.438 18,730
04/14/2015 24.29 24.45 24.29 24.45 33,084
04/13/2015 24.27 24.44 24.27 24.345 7,483
04/10/2015 24.35 24.417 24.28 24.4 8,462
04/09/2015 24.45 24.52 24.35 24.4 14,523
04/08/2015 24.35 24.47 24.35 24.3843 20,609
04/07/2015 24.4 24.41 24.312 24.37 17,846
04/06/2015 24.25 24.4 24.25 24.38 10,879
04/02/2015 24.19 24.4099 24.1 24.3201 7,137
04/01/2015 24.3714 24.38 24.14 24.27 6,199
03/31/2015 24.32 24.45 24.22 24.4214 15,572
03/30/2015 24.43 24.43 24.25 24.33 7,550
03/27/2015 24.07 24.4 24.07 24.34 26,179
03/26/2015 24.44 24.44 24.05 24.21 17,538
03/25/2015 24.44 24.44 24.28 24.28 12,404
03/24/2015 24.42 24.44 24.361 24.361 12,734
03/23/2015 24.44 24.45 24.34 24.39 17,129
03/20/2015 24.45 24.4595 24.37 24.424 15,545
03/19/2015 24.39 24.42 24.2 24.4 25,923
03/18/2015 24.37 24.44 24.21 24.35 49,954
03/17/2015 23.9 24.42 23.83 24.34 25,776
03/16/2015 24.06 24.1 23.87 24.1 33,710
03/13/2015 24.06 24.2 23.87 23.92 29,723
03/12/2015 23.83 24.19 23.8101 24.0301 7,325
03/11/2015 24.007 24.2699 23.837 23.88 19,782
03/10/2015 24.01 24.15 23.78 23.86 19,166
03/09/2015 24.06 24.252 24.05 24.09 17,912
03/06/2015 24.31 24.35 24.05 24.05 12,612
03/05/2015 24.41 24.48 24.37 24.37 14,828
03/04/2015 24.26 24.45 24.26 24.4 22,911
03/03/2015 24.36 24.43 24.3101 24.38 10,573
03/02/2015 24.4 24.42 24.343 24.37 13,981
02/27/2015 24.36 24.4 24.286 24.4 10,591
02/26/2015 24.11 24.4 24.11 24.34 17,671
02/25/2015 24.27 24.43 23.9739 24.32 28,581
02/24/2015 24.4 24.5 24.34 24.46 13,920
02/23/2015 24.14 24.46 24.14 24.4 28,355
02/20/2015 24.09 24.45 24 24.2 15,328
02/19/2015 23.76 24.24 23.76 24.17 20,712
02/18/2015 24.1 24.15 23.75 23.89 26,526
02/17/2015 24.37 24.37 24.11 24.12 18,935
02/13/2015 24.32 24.3293 24.17 24.2503 22,665
02/12/2015 24.37 24.46 24.37 24.44 7,201
02/11/2015 24.48 24.5 24.347 24.5 12,375
02/10/2015 24.33 24.5 24.29 24.5 20,478
02/09/2015 24.3188 24.46 24.3188 24.41 7,052
02/06/2015 24.35 24.46 24.14 24.28 31,284
02/05/2015 24.21 24.35 24.21 24.34 9,332
02/04/2015 24.11 24.3 24.07 24.29 13,623
02/03/2015 24.095 24.17 24.07 24.1 19,134
02/02/2015 24.1 24.15 23.86 24.06 19,324
01/30/2015 23.98 24.14 23.98 24.02 8,369
01/29/2015 24.01 24.05 23.95 24 16,640
01/28/2015 23.9 24.1 23.9 24.1 9,545
01/27/2015 24.01 24.15 23.85 23.9899 26,635
01/26/2015 23.91 24.0501 23.91 24.0104 18,829
*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?