Aegon NV Historical Stock Prices

AEG 
$6.2
*  
0.05
0.8%
Get AEG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AEG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AEG 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 27-MAY-2015 TO 27-AUG-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  6.22  6.25  6.165  6.20 1,246,564
08/27/2015 6.17 6.29 6.15 6.25 2,475,458
08/26/2015 6.16 6.16 6.02 6.15 1,158,914
08/25/2015 6.22 6.22 6 6.02 1,958,146
08/24/2015 5.93 6.18 5.82 5.99 4,119,194
08/21/2015 6.38 6.39 6.23 6.24 2,616,077
08/20/2015 6.49 6.51 6.35 6.35 2,233,228
08/19/2015 6.67 6.76 6.65 6.72 1,684,606
08/18/2015 6.79 6.83 6.76 6.83 1,493,832
08/17/2015 6.61 6.68 6.57 6.68 1,486,762
08/14/2015 6.7 6.73 6.64 6.73 1,782,640
08/13/2015 6.88 6.9 6.8 6.86 2,747,330
08/12/2015 7.48 7.55 7.43 7.55 926,731
08/11/2015 7.67 7.67 7.58 7.64 917,393
08/10/2015 7.76 7.91 7.76 7.91 641,398
08/07/2015 7.76 7.79 7.73 7.79 708,683
08/06/2015 7.78 7.82 7.75 7.78 720,186
08/05/2015 7.74 7.79 7.715 7.76 1,002,280
08/04/2015 7.78 7.79 7.695 7.71 516,234
08/03/2015 7.76 7.76 7.67 7.73 409,601
07/31/2015 7.71 7.765 7.67 7.7 580,210
07/30/2015 7.75 7.76 7.685 7.74 562,129
07/29/2015 7.71 7.8 7.71 7.74 820,734
07/28/2015 7.77 7.86 7.765 7.84 463,276
07/27/2015 7.81 7.81 7.74 7.77 745,026
07/24/2015 7.79 7.8934 7.72 7.73 2,990,935
07/23/2015 7.91 7.93 7.84 7.85 767,009
07/22/2015 7.81 7.86 7.81 7.85 585,305
07/21/2015 7.76 7.81 7.75 7.78 668,064
07/20/2015 7.79 7.8 7.75 7.77 805,187
07/17/2015 7.73 7.76 7.69 7.72 539,732
07/16/2015 7.65 7.71 7.635 7.69 597,885
07/15/2015 7.62 7.63 7.555 7.59 701,357
07/14/2015 7.61 7.63 7.59 7.62 393,554
07/13/2015 7.63 7.64 7.6 7.61 647,361
07/10/2015 7.55 7.57 7.51 7.55 1,290,096
07/09/2015 7.28 7.31 7.22 7.24 1,616,752
07/08/2015 7.09 7.1484 7.05 7.08 823,788
07/07/2015 7.05 7.2 6.96 7.16 1,146,955
07/06/2015 7.16 7.24 7.1148 7.15 1,059,772
07/02/2015 7.4 7.42 7.33 7.38 879,158
07/01/2015 7.48 7.49 7.38 7.43 1,274,397
06/30/2015 7.51 7.51 7.35 7.4 1,291,104
06/29/2015 7.45 7.4851 7.32 7.33 1,123,781
06/26/2015 7.68 7.71 7.61 7.63 692,289
06/25/2015 7.64 7.65 7.58 7.58 739,442
06/24/2015 7.6 7.6376 7.57 7.57 627,834
06/23/2015 7.62 7.65 7.58 7.61 698,412
06/22/2015 7.57 7.695 7.57 7.63 1,069,989
06/19/2015 7.44 7.45 7.3902 7.4 540,329
06/18/2015 7.43 7.559 7.41 7.45 930,769
06/17/2015 7.37 7.405 7.31 7.34 1,056,637
06/16/2015 7.33 7.39 7.31 7.35 620,812
06/15/2015 7.25 7.34 7.24 7.31 1,279,511
06/12/2015 7.33 7.39 7.26 7.39 1,275,077
06/11/2015 7.52 7.545 7.4335 7.52 1,695,008
06/10/2015 7.53 7.66 7.52 7.63 800,961
06/09/2015 7.41 7.45 7.36 7.42 716,675
06/08/2015 7.49 7.52 7.45 7.49 857,330
06/05/2015 7.54 7.66 7.5 7.6 690,792
06/04/2015 7.66 7.76 7.63 7.65 622,138
06/03/2015 7.68 7.8 7.67 7.76 426,475
06/02/2015 7.62 7.7 7.6151 7.66 608,108
06/01/2015 7.54 7.555 7.47 7.53 1,073,305
05/29/2015 7.7 7.71 7.6 7.67 698,470
05/28/2015 7.71 7.76 7.65 7.75 2,197,278
05/27/2015 7.74 7.92 7.74 7.88 879,131
*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?