Aegon NV Historical Stock Prices

AEG 
$7.77
*  
0.17
2.14%
Get AEG Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading AEG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AEG 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 26-FEB-2015 TO 26-MAY-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  7.84  7.85  7.73  7.77 1,332,520
05/26/2015 7.84 7.85 7.73 7.77 1,333,520
05/22/2015 8.01 8.01 7.94 7.94 802,606
05/21/2015 7.92 8.09 7.91 8.05 1,691,828
05/20/2015 8.08 8.13 8.06 8.11 515,958
05/19/2015 8.08 8.14 8.08 8.11 627,882
05/18/2015 8.03 8.065 7.97 8.03 512,456
05/15/2015 8.11 8.16 8.099 8.15 781,726
05/14/2015 8.03 8.08 8.02 8.06 732,157
05/13/2015 7.88 7.92 7.85 7.87 1,064,161
05/12/2015 8.04 8.08 8 8 951,734
05/11/2015 8.02 8.13 8.02 8.1 1,656,693
05/08/2015 7.84 7.95 7.811 7.93 2,111,160
05/07/2015 7.98 8 7.92 7.94 1,545,246
05/06/2015 7.85 7.94 7.82 7.86 1,081,829
05/05/2015 7.78 7.78 7.66 7.68 1,328,372
05/04/2015 7.96 7.99 7.93 7.94 633,900
05/01/2015 7.9 7.95 7.87 7.94 818,316
04/30/2015 7.89 7.95 7.85 7.88 1,349,363
04/29/2015 7.75 7.82 7.72 7.76 1,095,689
04/28/2015 7.77 7.81 7.725 7.8 1,256,590
04/27/2015 7.82 7.89 7.815 7.83 1,062,636
04/24/2015 7.72 7.74 7.64 7.73 932,844
04/23/2015 7.7 7.82 7.69 7.79 579,006
04/22/2015 7.76 7.78 7.67 7.76 829,608
04/21/2015 7.83 7.84 7.72 7.75 1,006,950
04/20/2015 7.76 7.87 7.75 7.82 1,110,939
04/17/2015 7.9 7.93 7.84 7.91 776,196
04/16/2015 8.06 8.11 7.99 8.06 701,830
04/15/2015 8.14 8.17 8.05 8.1 842,529
04/14/2015 8.04 8.06 8.01 8.04 543,852
04/13/2015 8.07 8.1 8.03 8.03 1,130,614
04/10/2015 8.07 8.09 8.01 8.04 561,234
04/09/2015 8.07 8.09 8.005 8.06 780,277
04/08/2015 8.17 8.18 8.06 8.08 536,318
04/07/2015 8.16 8.225 8.1 8.11 736,117
04/06/2015 8.11 8.22 8.1099 8.16 602,452
04/02/2015 8.08 8.12 8.06 8.12 806,553
04/01/2015 8.02 8.0399 7.935 7.98 759,304
03/31/2015 7.91 7.985 7.89 7.93 842,906
03/30/2015 8.05 8.11 8.03 8.07 507,681
03/27/2015 7.88 7.99 7.87 7.99 896,298
03/26/2015 7.97 8 7.88 7.95 1,528,899
03/25/2015 8.32 8.35 8.16 8.16 3,341,948
03/24/2015 8.3 8.34 8.26 8.32 2,453,436
03/23/2015 8.21 8.2656 8.2 8.24 1,618,705
03/20/2015 8.21 8.29 8.14 8.23 1,220,627
03/19/2015 8.02 8.1 8 8.07 2,485,038
03/18/2015 8.09 8.305 8.06 8.25 3,433,367
03/17/2015 8.06 8.1 8.04 8.09 2,461,772
03/16/2015 8.09 8.17 8.09 8.13 1,727,335
03/13/2015 7.99 8.01 7.94 7.99 1,412,110
03/12/2015 7.99 8.04 7.95 8.03 743,198
03/11/2015 7.79 8 7.78 7.94 1,554,718
03/10/2015 7.67 7.71 7.6095 7.64 1,324,121
03/09/2015 7.87 7.89 7.83 7.87 1,022,428
03/06/2015 7.76 8 7.76 7.94 1,602,707
03/05/2015 7.67 7.7 7.6426 7.69 686,824
03/04/2015 7.59 7.63 7.535 7.61 953,937
03/03/2015 7.67 7.6886 7.62 7.65 739,134
03/02/2015 7.75 7.79 7.7 7.77 872,735
02/27/2015 7.78 7.82 7.765 7.78 608,389
02/26/2015 7.76 7.81 7.75 7.75 981,198
*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?