Aegon NV Historical Stock Prices

AEH 
$25.62
*  
0.01
0.04%
Get AEH Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading AEH now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.59  25.65  25.59  25.62 66,888
07/28/2014 25.59 25.65 25.59 25.62 66,888
07/25/2014 25.61 25.65 25.6 25.63 27,007
07/24/2014 25.69 25.69 25.61 25.63 42,358
07/23/2014 25.62 25.68 25.61 25.65 70,428
07/22/2014 25.65 25.68 25.6 25.62 83,969
07/21/2014 25.55 25.64 25.55 25.59 81,667
07/18/2014 25.59 25.7 25.48 25.48 82,560
07/17/2014 25.63 25.7 25.51 25.54 37,712
07/16/2014 25.66 25.72 25.65 25.66 28,180
07/15/2014 25.7 25.7 25.63 25.66 44,755
07/14/2014 25.78 25.785 25.71 25.71 26,070
07/11/2014 25.55 25.79 25.55 25.77 65,437
07/10/2014 25.63 25.65 25.6 25.6301 24,269
07/09/2014 25.65 25.69 25.6428 25.69 34,861
07/08/2014 25.51 25.7199 25.51 25.69 91,196
07/07/2014 25.54 25.5467 25.5 25.51 28,642
07/03/2014 25.41 25.54 25.35 25.5 23,437
07/02/2014 25.6 25.6591 25.4 25.43 86,018
07/01/2014 25.65 25.65 25.51 25.56 47,850
06/30/2014 25.62 25.6601 25.56 25.56 38,115
06/27/2014 25.59 25.63 25.55 25.55 30,609
06/26/2014 25.41 25.58 25.4 25.5 65,597
06/25/2014 25.48 25.519 25.4201 25.44 26,126
06/24/2014 25.3 25.45 25.3 25.43 29,638
06/23/2014 25.35 25.37 25.2896 25.36 45,958
06/20/2014 25.52 25.52 25.07 25.07 401,379
06/19/2014 25.54 25.5436 25.4 25.44 50,893
06/18/2014 25.52 25.55 25.45 25.54 50,937
06/17/2014 25.5 25.51 25.41 25.51 53,468
06/16/2014 25.44 25.53 25.34 25.52 82,096
06/13/2014 25.34 25.45 25.31 25.39 150,430
06/12/2014 25.34 25.36 25.27 25.34 34,452
06/11/2014 25.33 25.34 25.27 25.32 72,892
06/10/2014 25.36 25.37 25.24 25.2988 50,502
06/09/2014 25.33 25.35 25.26 25.32 436,712
06/06/2014 25.31 25.355 25.28 25.33 31,534
06/05/2014 25.19 25.3 25.18 25.23 73,916
06/04/2014 25.42 25.42 25.02 25.19 93,489
06/03/2014 25.57 25.57 25.41 25.41 54,983
06/02/2014 25.5 25.59 25.5 25.58 47,935
05/30/2014 24.99 25.55 24.99 25.47 64,017
05/29/2014 25.5 25.55 25.45 25.5199 107,483
05/28/2014 25.45 25.5 25.41 25.47 102,269
05/27/2014 25.81 25.87 25.72 25.75 98,323
05/23/2014 25.86 25.87 25.7491 25.82 41,156
05/22/2014 25.86 25.88 25.8 25.8193 34,437
05/21/2014 25.85 25.88 25.8 25.8 44,096
05/20/2014 25.86 25.88 25.77 25.84 118,419
05/19/2014 25.85 25.88 25.78 25.8 176,461
05/16/2014 25.76 25.87 25.76 25.86 45,992
05/15/2014 25.76 25.8 25.76 25.79 40,600
05/14/2014 25.77 25.82 25.74 25.76 277,366
05/13/2014 25.72 25.85 25.72 25.8099 63,345
05/12/2014 25.77 25.77 25.72 25.74 27,913
05/09/2014 25.8 25.8 25.72 25.73 32,391
05/08/2014 25.79 25.84 25.72 25.72 95,876
05/07/2014 25.78 25.8 25.71 25.79 77,500
05/06/2014 25.81 25.81 25.75 25.75 14,001
05/05/2014 25.72 25.83 25.72 25.81 21,356
05/02/2014 25.73 25.8 25.7 25.74 36,686
05/01/2014 25.79 25.81 25.7 25.77 374,645
04/30/2014 25.72 25.88 25.698 25.88 56,441
04/29/2014 25.73 25.7401 25.66 25.738 46,647
04/28/2014 25.79 25.81 25.71 25.71 51,610
04/25/2014 25.7 25.83 25.6 25.83 185,719
04/24/2014 25.77 25.77 25.68 25.75 67,561
04/23/2014 25.75 25.8 25.71 25.71 64,006
04/22/2014 25.79 25.83 25.71 25.76 42,207
04/21/2014 25.7 25.793 25.68 25.72 33,904
04/17/2014 25.75 25.86 25.65 25.65 131,392
04/16/2014 25.82 25.844 25.76 25.77 47,728
04/15/2014 25.64 25.83 25.63 25.83 60,933
04/14/2014 25.66 25.72 25.62 25.65 33,559
04/11/2014 25.57 25.72 25.57 25.65 46,901
04/10/2014 25.58 25.68 25.58 25.64 50,387
04/09/2014 25.51 25.67 25.49 25.57 50,544
04/08/2014 25.61 25.626 25.5 25.52 61,454
04/07/2014 25.71 25.71 25.56 25.56 52,097
04/04/2014 25.69 25.75 25.6 25.72 59,029
04/03/2014 25.82 25.82 25.67 25.69 77,304
04/02/2014 25.92 25.97 25.73 25.74 79,659
04/01/2014 25.68 26.04 25.62 26 189,411
03/31/2014 25.49 25.71 25.47 25.71 104,736
03/28/2014 25.4 25.5 25.39 25.5 77,865
03/27/2014 25.36 25.43 25.34 25.42 30,802
03/26/2014 25.41 25.44 25.36 25.42 45,257
03/25/2014 25.39 25.42 25.32 25.39 45,056
03/24/2014 25.42 25.43 25.3174 25.38 50,797
03/21/2014 25.34 25.44 25.27 25.44 107,779
03/20/2014 25.37 25.43 25.22 25.33 175,073
03/19/2014 25.37 25.59 25.3201 25.48 131,702
03/18/2014 25.27 25.44 25.23 25.33 69,181
03/17/2014 25.35 25.4 25.18 25.2 82,698
03/14/2014 25.24 25.39 25.234 25.39 58,554
03/13/2014 25.23 25.3 25.22 25.3 50,194
03/12/2014 25.17 25.2824 25.1675 25.25 30,223
03/11/2014 25.22 25.2699 25.15 25.18 42,424
03/10/2014 25.35 25.383 25.21 25.22 77,464
03/07/2014 25.2 25.46 25.17 25.35 214,523
03/06/2014 25.05 25.53 24.97 25.24 179,192
03/05/2014 24.97 25.04 24.91 25.02 168,016
03/04/2014 24.93 24.97 24.8 24.97 334,074
03/03/2014 24.91 24.91 24.85 24.86 128,175
02/28/2014 24.89 24.99 24.87 24.93 55,550
02/27/2014 24.85 24.879 24.81 24.85 48,895
02/26/2014 24.87 24.91 24.77 24.8 100,738
02/25/2014 25.01 25.1 25.01 25.08 40,297
02/24/2014 25.03 25.08 24.99 25 57,702
02/21/2014 25 25.13 25 25.07 65,561
02/20/2014 25.02 25.082 24.98 24.98 58,901
02/19/2014 24.95 25.08 24.9386 24.98 47,804
02/18/2014 24.95 24.99 24.89 24.95 92,262
02/14/2014 24.81 24.95 24.81 24.87 40,810
02/13/2014 24.71 24.87 24.68 24.87 37,316
02/12/2014 24.6 24.84 24.6 24.73 89,649
02/11/2014 24.4 24.65 24.35 24.57 201,866
02/10/2014 24.34 24.39 24.33 24.36 204,730
02/07/2014 24.29 24.3699 24.29 24.3123 130,170
02/06/2014 24.33 24.38 24.26 24.26 96,005
02/05/2014 24.28 24.34 24.24 24.3 69,403
02/04/2014 24.35 24.373 24.27 24.32 98,087
02/03/2014 24.47 24.55 24.34 24.35 43,239
01/31/2014 24.47 24.55 24.4 24.45 47,097
01/30/2014 24.38 24.67 24.3 24.5 175,448
01/29/2014 24.33 24.431 24.25 24.28 158,456
01/28/2014 24.36 24.36 24.27 24.339 203,954
01/27/2014 24.4 24.4 24.25 24.34 105,396
01/24/2014 24.25 24.33 24.087 24.32 138,493
01/23/2014 24.38 24.38 24.23 24.3 112,164
01/22/2014 24.23 24.42 24.22 24.41 84,533
01/21/2014 24.22 24.31 24.1 24.22 98,475
01/17/2014 24.2 24.43 24.15 24.18 116,726
01/16/2014 24.04 24.31 24.04 24.21 76,028
01/15/2014 24.06 24.15 24 24.08 56,501
01/14/2014 23.85 24.06 23.85 24.02 65,840
01/13/2014 23.97 24.15 23.8 23.83 83,933
01/10/2014 23.83 24.01 23.83 23.9 72,826
01/09/2014 23.9 24.02 23.7 23.81 103,297
01/08/2014 23.72 23.89 23.52 23.82 82,889
01/07/2014 23.96 23.99 23.65 23.66 66,929
01/06/2014 23.68 23.88 23.68 23.88 82,912
01/03/2014 23.22 23.6214 23.22 23.61 67,545
01/02/2014 23.32 23.32 23.2 23.26 43,864
12/31/2013 23.11 23.41 23.11 23.41 81,279
12/30/2013 23.16 23.17 23.1 23.1 82,167
12/27/2013 23.03 23.21 23.03 23.15 74,915
12/26/2013 23 23.23 23 23.0289 144,148
12/24/2013 23.15 23.25 23 23.04 52,089
12/23/2013 23.2 23.4 23.14 23.16 91,470
12/20/2013 23.09 23.28 23.09 23.12 103,080
12/19/2013 23.17 23.25 23.07 23.12 91,804
12/18/2013 23.17 23.32 23.1 23.23 103,934
12/17/2013 23.15 23.24 23.1 23.18 66,629
12/16/2013 23.21 23.26 23.1 23.17 100,728
12/13/2013 23.09 23.37 23.09 23.37 86,182
12/12/2013 23.25 23.27 22.97 23.14 149,733
12/11/2013 23.53 23.53 23.21 23.23 70,244
12/10/2013 23.66 23.77 23.36 23.5 99,485
12/09/2013 23.78 23.97 23.63 23.63 58,619
12/06/2013 23.78 23.98 23.77 23.77 55,651
12/05/2013 24.16 24.16 23.66 23.78 95,075
12/04/2013 24.29 24.35 24.19 24.2 52,893
12/03/2013 24.26 24.38 24.2 24.36 116,361
12/02/2013 24.41 24.43 24.28 24.28 37,745
11/29/2013 24.4 24.5 24.38 24.41 50,679
11/27/2013 24.4 24.4 24.29 24.38 62,968
11/26/2013 24.36 24.42 24.31 24.35 80,268
11/25/2013 24.6 24.72 24.54 24.65 64,777
11/22/2013 24.47 24.69 24.46 24.64 87,738
11/21/2013 24.36 24.5 24.33 24.45 51,202
11/20/2013 24.26 24.46 24.26 24.33 120,645
11/19/2013 24.29 24.34 24.188 24.28 147,380
11/18/2013 24.19 24.31 24.16 24.26 60,602
11/15/2013 24.14 24.23 24.14 24.18 38,782
11/14/2013 24.06 24.28 24.06 24.14 48,233
11/13/2013 24.07 24.14 24.02 24.06 72,181
11/12/2013 24.1 24.25 24.1 24.13 52,298
11/11/2013 24.14 24.2 24.07 24.14 55,105
11/08/2013 24.2 24.2 24.01 24.04 61,330
11/07/2013 24.23 24.3563 24.23 24.3 41,691
11/06/2013 24.27 24.33 24.22 24.24 46,030
11/05/2013 24.21 24.359 24.17 24.32 52,342
11/04/2013 24.24 24.3 24.16 24.25 55,860
11/01/2013 24.32 24.35 24.12 24.13 59,091
10/31/2013 24.24 24.39 24.237 24.31 56,422
10/30/2013 24.35 24.38 24.29 24.3 84,049
10/29/2013 24.26 24.39 24.25 24.38 87,334
10/28/2013 24.35 24.39 24.22 24.26 100,971
10/25/2013 24.24 24.36 24.1 24.36 143,805
10/24/2013 24.17 24.25 23.95 24.24 122,265
10/23/2013 23.9 24.139 23.81 24.08 72,831
10/22/2013 23.68 24 23.64 24 66,489
10/21/2013 23.57 23.7 23.44 23.7 81,572
10/18/2013 23.44 23.57 23.37 23.56 92,083
10/17/2013 23.13 23.36 23.09 23.27 68,988
10/16/2013 23.03 23.16 22.93 23.12 159,531
10/15/2013 23.4 23.4 23.01 23.02 83,262
10/14/2013 23.21 23.35 23.1 23.22 73,746
10/11/2013 23.1 23.23 23.06 23.23 55,878
10/10/2013 23.05 23.1 22.939 23.03 56,299
10/09/2013 22.98 23.02 22.89 22.91 93,519
10/08/2013 23.02 23.02 22.86 22.95 72,550
10/07/2013 23.06 23.13 22.9 22.92 61,338
10/04/2013 22.9 23.25 22.9 23.14 92,947
10/03/2013 23.09 23.1 22.9 22.9 47,349
10/02/2013 23 23.12 22.96 23.12 47,928
10/01/2013 23.22 23.22 23.02 23.03 65,567
09/30/2013 23.15 23.25 23.08 23.2 136,455
09/27/2013 23.09 23.23 22.92 23.15 133,834
09/26/2013 22.93 23.14 22.86 23.1 99,456
09/25/2013 22.78 22.85 22.74 22.81 91,575
09/24/2013 22.73 22.89 22.7 22.8 46,054
09/23/2013 22.9 22.94 22.68 22.74 77,059
09/20/2013 22.78 22.94 22.65 22.94 155,582
09/19/2013 22.9 23.02 22.77 22.82 125,029
09/18/2013 22.57 22.87 22.36 22.87 182,873
09/17/2013 22.52 22.54 22.4 22.54 91,096
09/16/2013 22.86 22.86 22.36 22.43 115,804
09/13/2013 22.59 22.7 22.4999 22.56 88,930
09/12/2013 22.62 22.88 21.65 22.62 117,830
09/11/2013 22.6 22.65 22.47 22.61 127,202
09/10/2013 23.43 23.43 22.54 22.61 139,201
09/09/2013 22.73 22.82 22.65 22.76 73,756
09/06/2013 22.89 22.99 22.7 22.7 87,239
09/05/2013 23.17 23.17 22.76 22.79 83,160
09/04/2013 23.16 23.3 23.1 23.17 90,305
09/03/2013 23.46 23.46 23.12 23.15 152,359
08/30/2013 23.1 23.24 23.02 23.09 77,254
08/29/2013 23.09 23.2199 23 23.08 491,631
08/28/2013 23.13 23.33 22.97 23.16 88,768
08/27/2013 23.5 23.729 22.83 23.42 126,315
08/26/2013 23.73 23.88 23.53 23.55 77,558
08/23/2013 23.26 23.5 23.25 23.43 116,644
08/22/2013 22.93 23.48 22.93 23.29 155,648
08/21/2013 22.99 23.3797 22.84 22.96 138,652
08/20/2013 22.66 23.22 22.6 22.99 144,278
08/19/2013 23 23.08 22.55 22.62 121,857
08/16/2013 23.83 23.87 22.98 23.1 168,174
08/15/2013 24.15 24.17 23.83 23.91 225,702
08/14/2013 24.21 24.3 24.07 24.23 86,587
08/13/2013 24.4 24.43 24.22 24.37 89,284
08/12/2013 24.48 24.49 24.3 24.38 107,629
08/09/2013 24.21 24.52 24.21 24.47 109,464
08/08/2013 24.43 24.49 24.25 24.28 78,876
08/07/2013 24.5 24.51 24.38 24.42 72,314
08/06/2013 24.43 24.57 24.42 24.5 58,917
08/05/2013 24.73 24.76 24.44 24.49 366,827
08/02/2013 24.53 24.65 24.47 24.59 89,371
08/01/2013 24.67 24.67 24.4974 24.5 74,599
07/31/2013 24.5 24.7 24.46 24.66 154,338
07/30/2013 24.55 24.61 24.5 24.5 79,558
07/29/2013 24.65 24.72 24.5 24.52 48,794
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.

Research Brokers before you trade

Want to trade FX?