Home > Quotes > AEB > Historical Prices

Aegon NV Historical Stock Prices

AEB 
$25.09
*  
0.1114
  negative  
0.45%
Get AEB Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  25.10  24.86  25.09 11,053
05/17/2013 24.86 25.1 24.86 25.09 11,053
05/16/2013 24.91 25.05 24.89 24.9786 22,520
05/15/2013 24.94 25.05 24.911 24.96 12,522
05/14/2013 24.7 25.06 24.7 25.06 28,116
05/13/2013 24.86 24.97 24.7 24.8 20,171
05/10/2013 24.75 25 24.75 24.94 19,375
05/09/2013 24.95 24.95 24.68 24.7999 28,308
05/08/2013 24.88 25.05 24.84 24.87 49,472
05/07/2013 24.9 25 24.8618 24.99 47,236
05/06/2013 24.9 24.96 24.9 24.92 9,559
05/03/2013 24.86 24.98 24.86 24.96 16,924
05/02/2013 24.96 24.96 24.96 24.96 404
05/01/2013 24.791 24.82 24.51 24.75 35,694
04/30/2013 24.78 24.84 24.7464 24.83 42,916
04/29/2013 24.74 24.77 24.67 24.71 14,702
04/26/2013 24.5 24.7 24.49 24.66 19,233
04/25/2013 24.68 24.68 24.46 24.5 35,012
04/24/2013 24.77 24.87 24.5 24.7 17,082
04/23/2013 24.93 24.93 24.66 24.8 20,164
04/22/2013 24.89 24.99 24.8 24.8 41,220
04/19/2013 25.05 25.05 24.72 24.72 34,920
04/18/2013 24.85 24.96 24.85 24.94 8,081
04/17/2013 24.98 24.98 24.81 24.87 8,801
04/16/2013 25 25 24.85 24.88 24,920
04/15/2013 24.86 24.96 24.86 24.89 11,615
04/12/2013 24.9 25 24.89 24.95 10,708
04/11/2013 24.86 24.93 24.85 24.88 10,600
04/10/2013 24.89 24.95 24.89 24.92 7,150
04/09/2013 24.93 24.97 24.87 24.92 15,907
04/08/2013 25 25 24.93 25 5,516
04/05/2013 24.98 25.0399 24.87 24.91 11,999
04/04/2013 24.9 25.0499 24.86 24.93 7,801
04/03/2013 24.9532 25.0765 24.9 24.97 11,786
04/02/2013 24.92 25.09 24.92 24.98 13,484
04/01/2013 24.86 25.0475 24.86 24.98 10,691
03/28/2013 24.94 25.12 24.911 24.95 22,039
03/27/2013 24.95 25.05 24.83 24.97 37,665
03/26/2013 25.1 25.1 24.88 25.03 21,160
03/25/2013 25.12 25.19 24.94 25.051 22,295
03/22/2013 25.06 25.27 25.06 25.2 18,474
03/21/2013 24.99 25.2 24.95 25.1 31,554
03/20/2013 24.92 25 24.89 25 29,914
03/19/2013 24.97 24.97 24.89 24.95 19,222
03/18/2013 24.89 24.92 24.85 24.92 8,228
03/15/2013 24.8 24.92 24.78 24.92 26,965
03/14/2013 24.75 24.9 24.75 24.86 9,799
03/13/2013 24.8 24.9 24.8 24.89 12,447
03/12/2013 24.57 24.9199 24.57 24.9 28,802
03/11/2013 24.71 24.75 24.67 24.67 5,463
03/08/2013 24.91 24.92 24.72 24.77 14,905
03/07/2013 24.84 24.97 24.77 24.8 31,088
03/06/2013 24.73 24.93 24.73 24.89 14,276
03/05/2013 24.82 24.8995 24.8 24.81 23,527
03/04/2013 24.58 24.91 24.58 24.9 12,095
03/01/2013 24.54 24.74 24.54 24.73 19,407
02/28/2013 24.47 24.75 24.47 24.65 24,877
02/27/2013 24.45 24.7164 24.45 24.57 17,882
02/26/2013 24.68 24.8 24.68 24.7 23,616
02/25/2013 24.75 24.8 24.6635 24.73 20,784
02/22/2013 24.84 24.84 24.7 24.75 19,942
02/21/2013 24.7 24.84 24.6 24.65 20,058
02/20/2013 24.84 24.88 24.7 24.75 19,074
02/19/2013 24.73 24.85 24.68 24.85 31,777
02/15/2013 24.91 24.91 24.65 24.8 18,593
02/14/2013 24.75 24.87 24.75 24.79 28,142
02/13/2013 24.84 24.9 24.75 24.85 22,665
02/12/2013 24.8344 24.84 24.76 24.83 10,757
02/11/2013 24.88 24.88 24.78 24.84 28,654
02/08/2013 24.5 24.76 24.5 24.74 9,223
02/07/2013 24.42 24.69 24.42 24.51 22,353
02/06/2013 24.57 24.67 24.45 24.57 25,362
02/05/2013 24.44 24.58 24.35 24.51 28,126
02/04/2013 24.65 24.655 24.18 24.28 33,403
02/01/2013 24.61 24.7 24.42 24.55 42,429
01/31/2013 24.7 24.8 24.6 24.6 20,115
01/30/2013 24.83 24.87 24.65 24.65 36,948
01/29/2013 24.56 24.96 24.56 24.73 45,731
01/28/2013 24.46 24.79 24.46 24.65 27,285
01/25/2013 24.63 24.68 24.47 24.57 21,967
01/24/2013 24.63 24.637 24.52 24.57 45,740
01/23/2013 24.76 24.91 24.59 24.64 20,784
01/22/2013 24.92 24.98 24.769 24.89 32,810
01/18/2013 24.75 24.9 24.5 24.89 34,909
01/17/2013 24.7 24.88 24.7 24.86 26,743
01/16/2013 24.66 24.8 24.55 24.71 39,975
01/15/2013 24.63 24.85 24.55 24.74 29,773
01/14/2013 24.53 24.68 24.51 24.52 7,251
01/11/2013 24.61 24.63 24.4 24.46 15,495
01/10/2013 24.42 24.62 24.29 24.55 25,991
01/09/2013 24.19 24.43 24.1 24.28 25,031
01/08/2013 23.91 24.17 23.91 24.12 18,768
01/07/2013 23.93 23.98 23.84 23.93 9,946
01/04/2013 23.7 23.95 23.7 23.9 14,999
01/03/2013 23.48 23.85 23.48 23.74 20,510
01/02/2013 23.35 23.6 23.35 23.48 18,443
12/31/2012 23.31 23.35 23.26 23.28 37,976
12/28/2012 23.28 23.33 23.16 23.25 32,876
12/27/2012 23.3 23.35 23.15 23.23 23,292
12/26/2012 23.32 23.35 23.25 23.31 9,894
12/24/2012 23.4 23.46 23.28 23.3122 11,899
12/21/2012 23.4 23.49 23.35 23.35 8,985
12/20/2012 23.65 23.65 23.45 23.49 22,896
12/19/2012 23.5 23.65 23.45 23.62 20,443
12/18/2012 23.43 23.61 23.43 23.61 36,083
12/17/2012 23.4 23.54 23.4 23.54 26,850
12/14/2012 23.3 23.49 23.3 23.49 10,533
12/13/2012 23.36 23.42 23.3 23.3 16,033
12/12/2012 23.32 23.44 23.25 23.42 10,990
12/11/2012 23.08 23.37 23.08 23.19 14,723
12/10/2012 23.37 23.45 23.08 23.1 25,282
12/07/2012 23.58 23.6 23.4 23.4 32,172
12/06/2012 23.52 23.63 23.5 23.53 13,938
12/05/2012 23.66 23.67 23.52 23.52 21,473
12/04/2012 23.54 23.68 23.54 23.61 7,152
12/03/2012 23.48 23.75 23.48 23.55 19,354
11/30/2012 23.43 23.72 23.43 23.59 10,585
11/29/2012 23.3 23.58 23.3 23.47 10,505
11/28/2012 23.41 23.44 23.25 23.3 9,359
11/27/2012 23.44 23.5799 23.44 23.54 8,661
11/26/2012 23.47 23.54 23.34 23.41 17,627
11/23/2012 23.5 23.65 23.5 23.6 3,570
11/21/2012 23.5 23.51 23.35 23.48 13,314
11/20/2012 23.38 23.5 23.29 23.4 26,430
11/19/2012 23.23 23.4 23.18 23.36 17,739
11/16/2012 22.92 23.262 22.88 23.19 19,243
11/15/2012 23.41 23.41 22.75 23.06 23,580
11/14/2012 23.68 23.7259 23.49 23.49 24,909
11/13/2012 23.6 23.8 23.6 23.73 28,546
11/12/2012 23.69 23.75 23.63 23.67 6,687
11/09/2012 23.6 23.72 23.53 23.57 11,711
11/08/2012 23.88 23.89 23.47 23.65 34,509
11/07/2012 23.97 24.06 23.9 23.94 35,518
11/06/2012 24.02 24.074 23.98 24 25,424
11/05/2012 24.13 24.14 24.02 24.08 10,633
11/02/2012 23.93 24.18 23.93 24 19,552
11/01/2012 24.07 24.08 23.93 23.99 48,448
10/31/2012 23.96 24 23.9 23.95 31,990
10/26/2012 23.82 23.96 23.82 23.96 16,639
10/25/2012 23.77 23.9 23.74 23.88 18,355
10/24/2012 23.93 24 23.78 23.83 16,764
10/23/2012 23.92 24 23.8114 24 20,269
10/22/2012 24.05 24.05 23.93 24 21,234
10/19/2012 24.12 24.12 23.91 24 17,492
10/18/2012 24.02 24.11 23.9 24.071 31,953
10/17/2012 24.02 24.1199 24.011 24.02 16,060
10/16/2012 24.07 24.148 23.95 24.03 27,113
10/15/2012 24.14 24.21 23.97 24.07 19,469
10/12/2012 24.14 24.1899 24.03 24.16 21,370
10/11/2012 24.12 24.15 24 24.07 15,055
10/10/2012 24.1 24.18 23.91 24.04 33,246
10/09/2012 24.12 24.15 23.98 24.04 20,059
10/08/2012 24.2 24.2265 24.09 24.12 9,805
10/05/2012 24.23 24.4 24.07 24.13 22,370
10/04/2012 24.1 24.24 24.05 24.18 41,388
10/03/2012 24.04 24.17 23.87 24.17 38,123
10/02/2012 23.96 23.99 23.84 23.98 24,665
10/01/2012 23.63 23.85 23.63 23.84 19,376
09/28/2012 23.62 23.8 23.62 23.63 39,378
09/27/2012 23.58 23.69 23.52 23.69 18,953
09/26/2012 23.6 23.61 23.46 23.58 22,215
09/25/2012 23.52 23.69 23.43 23.55 29,637
09/24/2012 23.44 23.65 23.39 23.41 33,028
09/21/2012 23.46 23.64 23.45 23.52 22,270
09/20/2012 23.57 23.62 23.45 23.57 29,936
09/19/2012 23.47 23.69 23.42 23.54 25,608
09/18/2012 23.38 23.59 23.37 23.42 36,196
09/17/2012 23.29 23.4 23.1475 23.4 13,681
09/14/2012 23.25 23.32 23.25 23.28 22,587
09/13/2012 23.17 23.4 23.14 23.32 30,647
09/12/2012 23.23 23.39 23.19 23.27 34,819
09/11/2012 22.94 23.38 22.93 23.04 25,586
09/10/2012 22.47 23.18 22.47 23.05 38,250
09/07/2012 22.45 22.61 22.45 22.61 15,321
09/06/2012 22.34 22.4788 22.2224 22.4 25,782
09/05/2012 22.22 22.4 22.15 22.34 19,095
09/04/2012 22.23 22.49 22.23 22.33 18,658
08/31/2012 22.42 22.42 22.2815 22.32 24,702
08/30/2012 22.3 22.45 22.25 22.36 18,736
08/29/2012 22.01 22.34 22.01 22.3 18,062
08/28/2012 22.42 22.55 22.371 22.39 22,412
08/27/2012 22.51 22.58 22.47 22.48 18,047
08/24/2012 22.55 22.59 22.46 22.59 23,444
08/23/2012 22.29 22.59 22.29 22.46 29,774
08/22/2012 22.47 22.5 22.32 22.46 33,472
08/21/2012 22.35 22.5 22.35 22.43 28,513
08/20/2012 21.99 22.58 21.98 22.31 29,282
08/17/2012 21.98 22 21.92 21.99 28,328
08/16/2012 21.92 22.02 21.92 21.99 14,634
08/15/2012 22.05 22.14 21.97 22 23,643
08/14/2012 22 22.03 21.79 22.01 19,233
08/13/2012 21.93 22.19 21.78 22.05 23,551
08/10/2012 21.66 21.94 21.63 21.93 23,243
08/09/2012 21.82 22 21.82 21.83 26,084
08/08/2012 21.53 21.96 21.51 21.74 36,096
08/07/2012 21.7 21.8438 21.558 21.7 70,917
08/06/2012 21.4 21.789 21.36 21.65 28,353
08/03/2012 21.29 21.54 21.21 21.42 24,789
08/02/2012 21.01 21.33 21.01 21.2 20,856
08/01/2012 21.17 21.25 21.1496 21.15 15,275
07/31/2012 21.25 21.27 21.1158 21.15 20,167
07/30/2012 21.56 21.56 21 21.12 68,616
07/27/2012 21.36 21.36 21.12 21.1899 19,884
07/26/2012 21.17 21.24 21.12 21.2 33,183
07/25/2012 21.238 21.25 21.02 21.05 27,936
07/24/2012 21.04 21.2424 20.99 21.2 41,610
07/23/2012 20.91 21.2 20.9 21.12 12,893
07/20/2012 21.12 21.25 21.12 21.25 14,838
07/19/2012 21.1 21.2 21.07 21.15 19,296
07/18/2012 21.18 21.2 21.12 21.1244 16,014
07/17/2012 21.1 21.25 21.05 21.1492 19,726
07/16/2012 21.21 21.25 21.14 21.1899 42,883
07/13/2012 20.83 21.2 20.83 21.2 54,104
07/12/2012 20.45 21.12 20.33 20.99 42,090
07/11/2012 20.4 20.89 20.362 20.89 60,346
07/10/2012 20.56 20.79 20.2925 20.58 34,680
07/09/2012 19.98 20.4692 19.91 20.36 26,381
07/06/2012 19.45 19.97 19.324 19.97 19,197
07/05/2012 19.26 19.54 19.18 19.48 26,752
07/03/2012 19.18 19.2812 19.18 19.28 3,144
07/02/2012 19.27 19.29 19.19 19.27 13,505
06/29/2012 19.31 19.31 19.1 19.31 29,999
06/28/2012 18.95 19.22 18.95 19.17 10,812
06/27/2012 18.92 19.29 18.92 19.18 14,918
06/26/2012 18.91 19.11 18.71 18.97 29,703
06/25/2012 18.73 19.139 18.73 19.02 13,266
06/22/2012 19.07 19.33 18.828 19.18 21,423
06/21/2012 19.14 19.15 18.9 19 19,336
06/20/2012 19.1 19.1 18.85 19.08 26,276
06/19/2012 18.9 19.08 18.8 18.9444 18,457
06/18/2012 18.41 18.83 18.41 18.77 21,177
06/15/2012 18.42 18.7 18.39 18.65 14,645
06/14/2012 18.01 18.45 18.01 18.45 58,919
06/13/2012 17.92 18.2799 17.68 18.15 28,673
06/12/2012 18.25 18.35 17.38 18.05 65,755
06/11/2012 19.64 19.65 18.05 18.2 153,928
06/08/2012 19.76 19.9 19.54 19.86 19,140
06/07/2012 20.71 20.89 19.79 19.9444 57,472
06/06/2012 20.21 20.694 20.21 20.45 26,332
06/05/2012 19.97 20.6 19.61 20.05 11,956
06/04/2012 19.9 20.15 19.68 19.93 17,139
06/01/2012 19.78 20.27 19.7588 20 18,980
05/31/2012 20.3 20.46 20.1 20.24 29,249
05/30/2012 20.64 20.85 20.27 20.38 13,313
05/29/2012 21.02 21.1932 20.78 20.98 31,258
05/25/2012 20.39 20.93 20.33 20.7 11,081
05/24/2012 20.14 20.75 20.14 20.33 27,412
05/23/2012 20.2 20.39 19.71 20.21 40,906
05/22/2012 19.72 20.79 19.64 20.25 42,613
05/21/2012 18.38 19.74 18.29 19.53 23,273
05/18/2012 19.04 19.18 18.008 18.16 62,003
05/17/2012 19.79 19.84 19 19 32,672
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.