AEGON N.V. Perp. Cap Secs. Historical Stock Prices

AEH 
$25.91
*  
0.19
0.74%
Get AEH Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading AEH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AEH 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 30-JAN-2016 TO 29-APR-2016

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 25.82 25.99 25.79 25.91 37,220
04/29/2016 25.81 25.91 25.72 25.72 65,879
04/28/2016 25.83 25.9 25.83 25.84 49,853
04/27/2016 25.73 25.88 25.682 25.83 41,787
04/26/2016 25.7 25.77 25.6 25.77 26,081
04/25/2016 25.7 25.7 25.63 25.68 34,394
04/22/2016 25.67 25.79 25.63 25.74 44,093
04/21/2016 25.68 25.69 25.54 25.67 38,017
04/20/2016 25.53 25.68 25.46 25.66 55,702
04/19/2016 25.42 25.53 25.42 25.49 169,169
04/18/2016 25.45 25.453 25.38 25.41 82,685
04/15/2016 25.65 25.65 25.4 25.4 307,464
04/14/2016 25.65 25.65 25.5901 25.65 47,470
04/13/2016 25.55 25.64 25.5 25.6199 61,425
04/12/2016 25.49 25.55 25.45 25.46 87,548
04/11/2016 25.5 25.52 25.42 25.49 80,753
04/08/2016 25.3 25.4483 25.3 25.4 48,552
04/07/2016 25.35 25.42 25.25 25.25 94,290
04/06/2016 25.33 25.41 25.25 25.29 35,238
04/05/2016 25.33 25.35 25.26 25.31 51,411
04/04/2016 25.29 25.36 25.255 25.33 42,567
04/01/2016 25.43 25.44 25.3 25.31 77,513
03/31/2016 25.5 25.54 25.39 25.39 48,024
03/30/2016 25.5 25.56 25.4 25.56 60,054
03/29/2016 25.41 25.46 25.33 25.43 147,650
03/28/2016 25.49 25.49 25.36 25.45 83,100
03/24/2016 25.32 25.46 25.31 25.46 35,037
03/23/2016 25.47 25.47 25.36 25.36 50,593
03/22/2016 25.45 25.45 25.33 25.38 30,970
03/21/2016 25.35 25.48 25.33 25.4 35,995
03/18/2016 25.45 25.47 25.385 25.45 41,684
03/17/2016 25.4 25.4 25.3 25.35 129,113
03/16/2016 25.32 25.34 25.25 25.3 58,603
03/15/2016 25.49 25.49 25.21 25.25 55,192
03/14/2016 25.45 25.48 25.38 25.46 32,144
03/11/2016 25.49 25.49 25.32 25.41 48,498
03/10/2016 25.39 25.4428 25.24 25.27 42,530
03/09/2016 25.4 25.48 25.38 25.39 30,171
03/08/2016 25.38 25.4699 25.38 25.42 35,841
03/07/2016 25.45 25.45 25.33 25.4 33,714
03/04/2016 25.42 25.58 25.35 25.43 53,397
03/03/2016 25.45 25.45 25.37 25.42 25,992
03/02/2016 25.45 25.48 25.3001 25.3535 55,205
03/01/2016 25.36 25.48 25.3301 25.41 173,322
02/29/2016 25.34 25.46 25.31 25.31 39,161
02/26/2016 25.38 25.39 25.192 25.34 60,804
02/25/2016 25.58 25.6 25.4 25.59 36,187
02/24/2016 25.16 25.45 25.16 25.42 60,432
02/23/2016 25.43 25.43 25.25 25.32 78,435
02/22/2016 25.68 25.68 25.37 25.39 58,058
02/19/2016 25.2 25.55 25.18 25.51 108,537
02/18/2016 25.36 25.42 25.15 25.3275 85,277
02/17/2016 25.31 25.42 25.31 25.37 43,152
02/16/2016 24.8 25.38 24.78 25.25 109,571
02/12/2016 23.86 24.54 23.845 24.44 175,331
02/11/2016 24.6 24.65 23.2 23.66 253,754
02/10/2016 24.85 25.17 24.82 24.86 146,155
02/09/2016 24.98 25.15 24.26 24.59 198,726
02/08/2016 25.31 25.34 24.96 25.33 154,623
02/05/2016 25.51 25.51 25.31 25.44 105,586
02/04/2016 25.56 25.6 25.46 25.54 67,674
02/03/2016 25.65 25.65 25.4901 25.59 67,098
02/02/2016 25.7 25.7 25.62 25.64 61,439
02/01/2016 25.59 25.7 25.55 25.7 55,273
*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?