Aegon NV Historical Stock Prices

AEB 
$24.26
*  
0.046
0.19%
Get AEB Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading AEB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AEB After Hours
 
 
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 29-APR-2015 TO 29-JUL-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  24.25  24.27  24.16  24.26 7,139
07/29/2015 24.26 24.3099 24.214 24.214 8,302
07/28/2015 24.25 24.38 24.17 24.17 17,096
07/27/2015 24.4 24.409 24.2601 24.2601 6,458
07/24/2015 24.428 24.45 24.31 24.36 8,091
07/23/2015 24.31 24.431 24.3 24.35 13,409
07/22/2015 24.44 24.53 24.4 24.464 20,762
07/21/2015 24.39 24.45 24.26 24.45 25,511
07/20/2015 24.6 24.64 24.27 24.42 71,174
07/17/2015 24.36 24.71 24.21 24.71 17,327
07/16/2015 24.31 24.51 24.31 24.42 9,493
07/15/2015 24.14 24.41 24.0812 24.35 22,246
07/14/2015 24.132 24.29 24.1 24.26 15,726
07/13/2015 23.99 24.16 23.99 24.09 16,016
07/10/2015 23.9457 24.06 23.9457 24.06 2,800
07/09/2015 23.9259 23.96 23.8904 23.91 6,220
07/08/2015 23.82 23.95 23.22 23.86 13,169
07/07/2015 23.9 24.0335 23.77 23.88 19,933
07/06/2015 24.1075 24.1399 23.76 23.9 15,203
07/02/2015 24.19 24.248 24.07 24.11 4,715
07/01/2015 24.2 24.27 24.05 24.11 8,896
06/30/2015 24.13 24.26 24.13 24.19 6,486
06/29/2015 24.17 24.21 23.95 24.21 8,335
06/26/2015 24.19 24.2799 24.06 24.07 18,674
06/25/2015 23.99 24.3587 23.95 24.27 15,113
06/24/2015 23.936 24.04 23.9 24.03 20,665
06/23/2015 23.71 24 23.71 23.91 12,819
06/22/2015 23.7 23.94 23.68 23.73 6,607
06/19/2015 23.65 23.795 23.65 23.74 8,076
06/18/2015 23.82 23.93 23.63 23.65 25,045
06/17/2015 24.05 24.05 23.78 23.82 11,591
06/16/2015 24.06 24.18 23.96 23.99 28,859
06/15/2015 24.31 24.31 24.14 24.14 15,978
06/12/2015 24.31 24.31 24.22 24.31 10,801
06/11/2015 24.14 24.2691 24.14 24.2 5,820
06/10/2015 24.46 24.46 24.06 24.17 8,088
06/09/2015 24.05 24.15 24.01 24.14 10,959
06/08/2015 24.05 24.18 24.05 24.15 9,342
06/05/2015 23.87 24.12 23.75 24.03 16,182
06/04/2015 23.9399 23.9618 23.82 23.93 26,990
06/03/2015 24.31 24.31 23.81 23.88 32,716
06/02/2015 24.13 24.2599 24.08 24.1799 18,063
06/01/2015 24.31 24.33 24.1 24.22 9,509
05/29/2015 24.11 24.33 24.07 24.14 24,697
05/28/2015 24.4 24.4 24.1 24.204 44,067
05/27/2015 24.6 24.74 24.54 24.64 20,274
05/26/2015 24.58 24.8887 24.5 24.64 31,399
05/22/2015 24.95 24.97 24.54 24.64 19,845
05/21/2015 24.71 25.25 24.61 24.97 47,426
05/20/2015 24.74 24.89 24.6 24.74 27,352
05/19/2015 24.36 24.79 24.23 24.65 22,989
05/18/2015 24.63 24.63 24.31 24.34 18,307
05/15/2015 24.46 24.5775 24.33 24.41 8,192
05/14/2015 24.49 24.63 24.41 24.59 19,845
05/13/2015 24.24 24.57 24.2 24.5 29,015
05/12/2015 23.98 24.32 23.94 24.25 15,520
05/11/2015 23.96 24.1499 23.93 24.01 15,651
05/08/2015 24.26 24.31 23.85 24.07 12,141
05/07/2015 23.69 24.08 23.69 23.86 17,484
05/06/2015 24.3 24.3 23.72 23.79 36,687
05/05/2015 24.17 24.25 24.1628 24.22 8,448
05/04/2015 24.24 24.3 24.18 24.18 7,642
05/01/2015 24.31 24.31 24.16 24.17 12,546
04/30/2015 24.48 24.48 24.23 24.37 25,186
04/29/2015 24.5 24.57 24.42 24.53 8,102
*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?