Aegon NV Historical Stock Prices

AEB 
$24.33
*  
0.01
0.04%
Get AEB Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading AEB 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

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-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  24.28  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
01/23/2015 23.95 24 23.94 24 32,056
01/22/2015 23.861 23.99 23.81 23.94 16,089
01/21/2015 23.88 23.9599 23.8081 23.88 25,355
01/20/2015 23.93 23.93 23.66 23.8 25,501
01/16/2015 23.7 24 23.67 24 16,617
01/15/2015 23.96 23.98 23.75 23.76 7,441
01/14/2015 23.89 23.96 23.68 23.89 12,897
01/13/2015 24 24 23.51 23.91 42,329
01/12/2015 23.9 24 23.8 23.99 8,537
01/09/2015 23.95 24.24 23.55 24.02 11,061
01/08/2015 24.03 24.07 23.9 24.02 35,101
01/07/2015 23.817 23.98 23.73 23.96 12,755
01/06/2015 23.9299 23.9299 23.69 23.79 7,866
01/05/2015 23.43 23.9 23.43 23.75 27,325
01/02/2015 23.38 23.7 23.36 23.7 6,842
12/31/2014 23.43 23.6 23.43 23.48 11,238
12/30/2014 23.47 23.47 23.3405 23.47 5,721
12/29/2014 23.3599 23.4299 23.27 23.36 14,740
*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?