Aegon NV Historical Stock Prices

AEH 
$25.33
*  
unch
unch
Get AEH Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AEH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AEH 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  25.33  25.37  25.30  25.33 25,738
07/31/2015 25.35 25.37 25.3 25.33 25,738
07/30/2015 25.37 25.37 25.32 25.33 20,995
07/29/2015 25.32 25.34 25.32 25.32 29,438
07/28/2015 25.39 25.42 25.27 25.33 100,464
07/27/2015 25.4 25.4 25.32 25.33 26,932
07/24/2015 25.36 25.428 25.35 25.39 24,710
07/23/2015 25.38 25.48 25.24 25.34 148,970
07/22/2015 25.58 25.58 25.41 25.42 40,203
07/21/2015 25.56 25.61 25.55 25.56 29,309
07/20/2015 25.68 25.68 25.55 25.56 32,551
07/17/2015 25.58 25.67 25.5401 25.67 39,303
07/16/2015 25.43 25.62 25.43 25.58 46,051
07/15/2015 25.33 25.5 25.3299 25.47 100,524
07/14/2015 25.35 25.35 25.27 25.33 20,330
07/13/2015 25.27 25.35 25.25 25.3201 35,008
07/10/2015 25.22 25.25 25.22 25.23 21,856
07/09/2015 25.22 25.24 25.2 25.21 32,819
07/08/2015 25.25 25.2599 25.19 25.2 44,553
07/07/2015 25.31 25.31 25.25 25.26 16,787
07/06/2015 25.27 25.4 25.23 25.29 40,103
07/02/2015 25.35 25.35 25.25 25.33 22,932
07/01/2015 25.18 25.36 25.1599 25.285 89,491
06/30/2015 25.13 25.21 25.13 25.13 64,671
06/29/2015 25.18 25.2048 25.12 25.12 63,572
06/26/2015 25.19 25.32 25.18 25.19 67,489
06/25/2015 25.19 25.2 25.16 25.2 32,667
06/24/2015 25.17 25.19 25.15 25.16 40,438
06/23/2015 25.17 25.17 25.15 25.16 40,586
06/22/2015 25.21 25.21 25.17 25.17 36,965
06/19/2015 25.2 25.2147 25.16 25.19 23,881
06/18/2015 25.27 25.28 25.18 25.18 107,858
06/17/2015 25.22 25.22 25.19 25.21 30,465
06/16/2015 25.21 25.24 25.18 25.2 39,855
06/15/2015 25.26 25.26 25.2 25.23 36,314
06/12/2015 25.23 25.23 25.21 25.22 17,808
06/11/2015 25.22 25.23 25.16 25.22 55,333
06/10/2015 25.2 25.2189 25.16 25.17 83,808
06/09/2015 25.22 25.23 25.18 25.22 31,302
06/08/2015 25.24 25.29 25.21 25.24 30,924
06/05/2015 25.25 25.2605 25.18 25.19 35,545
06/04/2015 25.23 25.32 25.23 25.28 31,841
06/03/2015 25.23 25.29 25.2 25.24 36,885
06/02/2015 25.31 25.31 25.2 25.24 57,842
06/01/2015 25.23 25.33 25.22 25.2799 66,720
05/29/2015 25.32 25.32 25.2 25.2 46,276
05/28/2015 25.33 25.33 25.25 25.27 46,145
05/27/2015 25.64 25.68 25.58 25.676 44,446
05/26/2015 25.7 25.7 25.56 25.64 31,422
05/22/2015 25.7 25.7 25.62 25.67 25,663
05/21/2015 25.6 25.68 25.6 25.6346 29,604
05/20/2015 25.76 25.76 25.57 25.64 46,425
05/19/2015 25.69 25.773 25.69 25.75 22,802
05/18/2015 25.76 25.8 25.67 25.72 32,339
05/15/2015 25.76 25.7899 25.68 25.76 15,852
05/14/2015 25.63 25.82 25.63 25.76 43,795
05/13/2015 25.46 25.71 25.46 25.7 48,103
05/12/2015 25.43 25.51 25.37 25.45 49,091
05/11/2015 25.55 25.5992 25.39 25.48 40,761
05/08/2015 25.58 25.67 25.58 25.61 47,487
05/07/2015 25.57 25.67 25.51 25.55 57,957
05/06/2015 25.68 25.68 25.5 25.52 84,945
05/05/2015 25.7 25.72 25.63 25.68 55,581
05/04/2015 25.7 25.7398 25.66 25.7 67,179
05/01/2015 25.5 25.81 25.5 25.79 744,791
04/30/2015 25.53 25.55 25.44 25.44 41,127
04/29/2015 25.44 25.52 25.4105 25.51 45,282
04/28/2015 25.62 25.64 25.39 25.46 157,443
04/27/2015 25.6 25.6294 25.52 25.57 35,668
04/24/2015 25.56 25.64 25.53 25.63 33,750
04/23/2015 25.6 25.62 25.5398 25.54 43,678
04/22/2015 25.55 25.6 25.48 25.58 101,042
04/21/2015 25.39 25.58 25.38 25.53 85,294
04/20/2015 25.42 25.43 25.35 25.37 71,469
04/17/2015 25.51 25.55 25.35 25.35 230,548
04/16/2015 25.52 25.54 25.47 25.5 30,367
04/15/2015 25.46 25.6 25.4301 25.56 51,106
04/14/2015 25.42 25.49 25.42 25.45 63,081
04/13/2015 25.43 25.49 25.41 25.45 69,675
04/10/2015 25.39 25.39 25.33 25.34 67,456
04/09/2015 25.39 25.39 25.34 25.37 156,414
04/08/2015 25.39 25.39 25.3401 25.37 77,914
04/07/2015 25.4 25.42 25.36 25.37 77,106
04/06/2015 25.41 25.4201 25.39 25.39 35,003
04/02/2015 25.41 25.43 25.39 25.39 89,457
04/01/2015 25.47 25.5 25.41 25.41 51,674
03/31/2015 25.45 25.45 25.41 25.43 45,377
03/30/2015 25.49 25.49 25.41 25.41 37,586
03/27/2015 25.46 25.46 25.4 25.41 139,284
03/26/2015 25.43 25.5093 25.42 25.44 45,503
03/25/2015 25.46 25.56 25.46 25.47 37,190
03/24/2015 25.5 25.54 25.45 25.47 38,171
03/23/2015 25.48 25.5 25.43 25.47 27,905
03/20/2015 25.48 25.54 25.39 25.44 61,280
03/19/2015 25.5 25.51 25.38 25.418 48,853
03/18/2015 25.39 25.49 25.39 25.49 33,016
03/17/2015 25.4 25.41 25.38 25.39 36,951
03/16/2015 25.45 25.45 25.37 25.42 39,563
03/13/2015 25.43 25.45 25.36 25.43 32,676
03/12/2015 25.41 25.43 25.4 25.4 25,974
03/11/2015 25.4 25.44 25.38 25.41 28,514
03/10/2015 25.29 25.48 25.28 25.42 79,491
03/09/2015 25.33 25.36 25.27 25.29 53,933
03/06/2015 25.47 25.5 25.31 25.32 61,389
03/05/2015 25.48 25.54 25.48 25.5 44,133
03/04/2015 25.45 25.501 25.42 25.47 83,936
03/03/2015 25.44 25.47 25.4284 25.46 39,448
03/02/2015 25.5 25.51 25.42 25.45 103,929
02/27/2015 25.45 25.5 25.433 25.49 49,631
02/26/2015 25.41 25.47 25.41 25.46 31,433
02/25/2015 25.53 25.57 25.39 25.4 130,562
02/24/2015 25.73 25.79 25.71 25.77 26,156
02/23/2015 25.73 25.73 25.67 25.7 40,534
02/20/2015 25.52 25.69 25.52 25.64 31,206
02/19/2015 25.48 25.58 25.48 25.56 29,446
02/18/2015 25.59 25.6113 25.41 25.48 66,612
02/17/2015 25.66 25.69 25.61 25.6419 41,815
02/13/2015 25.7 25.7 25.61 25.61 48,769
02/12/2015 25.71 25.78 25.62 25.64 95,793
02/11/2015 25.62 25.69 25.6 25.62 43,140
02/10/2015 25.68 25.75 25.55 25.59 40,533
02/09/2015 25.53 25.68 25.53 25.66 20,840
02/06/2015 25.71 25.72 25.56 25.58 48,339
02/05/2015 25.75 25.76 25.66 25.66 63,612
02/04/2015 25.76 25.808 25.68 25.76 33,036
02/03/2015 25.75 25.76 25.68 25.71 57,575
02/02/2015 25.76 25.8 25.7 25.73 30,943
01/30/2015 25.76 25.87 25.73 25.73 74,019
01/29/2015 25.76 25.76 25.69 25.72 34,347
01/28/2015 25.76 25.76 25.681 25.73 47,661
01/27/2015 25.69 25.79 25.64 25.67 71,038
01/26/2015 25.68 25.74 25.64 25.67 54,543
01/23/2015 25.69 25.72 25.67 25.7 23,990
01/22/2015 25.7 25.83 25.65 25.65 50,828
01/21/2015 25.67 25.72 25.59 25.63 37,326
01/20/2015 25.68 25.7 25.6 25.64 41,237
01/16/2015 25.47 25.62 25.4535 25.62 41,183
01/15/2015 25.55 25.5899 25.481 25.53 53,728
01/14/2015 25.54 25.6 25.4914 25.57 58,514
01/13/2015 25.5 25.59 25.5 25.54 61,917
01/12/2015 25.42 25.5 25.42 25.47 33,324
01/09/2015 25.5 25.5 25.41 25.41 37,849
01/08/2015 25.5 25.509 25.44 25.47 87,924
01/07/2015 25.5 25.54 25.47 25.49 61,777
01/06/2015 25.53 25.53 25.42 25.46 64,904
01/05/2015 25.63 25.64 25.44 25.5 77,417
01/02/2015 25.52 25.82 25.52 25.7 48,648
12/31/2014 25.59 25.63 25.46 25.5 51,547
12/30/2014 25.44 25.63 25.44 25.57 21,050
12/29/2014 25.39 25.5 25.39 25.5 34,456
12/26/2014 25.35 25.41 25.35 25.39 16,516
12/24/2014 25.4 25.4 25.3 25.32 17,633
12/23/2014 25.4 25.417 25.3 25.35 147,040
12/22/2014 25.29 25.3791 25.27 25.36 38,552
12/19/2014 25.26 25.43 25.24 25.33 43,858
12/18/2014 25.3 25.3 25.22 25.25 83,227
12/17/2014 25.24 25.2999 25.16 25.22 64,194
12/16/2014 25.19 25.22 25.14 25.15 47,254
12/15/2014 25.25 25.2838 25.15 25.17 52,257
12/12/2014 25.28 25.28 25.19 25.21 46,973
12/11/2014 25.28 25.44 25.25 25.25 35,835
12/10/2014 25.26 25.34 25.25 25.33 25,537
12/09/2014 25.22 25.305 25.22 25.29 29,428
12/08/2014 25.25 25.32 25.23 25.26 70,814
12/05/2014 25.29 25.3099 25.22 25.22 21,418
12/04/2014 25.36 25.37 25.17 25.22 59,374
12/03/2014 25.52 25.52 25.36 25.38 40,848
12/02/2014 25.43 25.55 25.42 25.43 31,181
12/01/2014 25.57 25.57 25.42 25.54 42,923
11/28/2014 25.42 25.64 25.42 25.51 32,458
11/26/2014 25.51 25.55 25.421 25.51 47,305
11/25/2014 25.82 25.85 25.75 25.8 35,742
11/24/2014 25.81 25.89 25.76 25.82 34,286
11/21/2014 25.89 25.9 25.7 25.84 152,265
11/20/2014 25.86 25.95 25.82 25.84 93,739
11/19/2014 25.92 25.98 25.84 25.9001 39,036
11/18/2014 25.97 25.99 25.9 25.9 53,583
11/17/2014 25.92 25.99 25.86 25.98 47,299
11/14/2014 25.8 25.95 25.8 25.95 52,220
11/13/2014 25.72 25.8 25.7 25.8 38,086
11/12/2014 25.76 25.78 25.68 25.75 33,515
11/11/2014 25.73 25.78 25.67 25.75 25,687
11/10/2014 25.75 25.77 25.72 25.74 51,970
11/07/2014 25.63 25.8 25.58 25.76 52,219
11/06/2014 25.62 25.624 25.58 25.61 29,466
11/05/2014 25.56 25.64 25.56 25.59 35,588
11/04/2014 25.53 25.67 25.53 25.6 133,719
11/03/2014 25.52 25.6 25.49 25.51 63,511
10/31/2014 25.45 25.53 25.39 25.53 132,390
10/30/2014 25.37 25.5 25.322 25.46 52,658
10/29/2014 25.39 25.4 25.34 25.37 33,590
10/28/2014 25.39 25.42 25.3601 25.39 36,399
10/27/2014 25.32 25.4 25.28 25.36 54,414
10/24/2014 25.27 25.31 25.25 25.28 39,283
10/23/2014 25.23 25.28 25.22 25.24 96,993
10/22/2014 25.31 25.31 25.22 25.22 132,066
10/21/2014 25.34 25.3501 25.26 25.28 195,066
10/20/2014 25.32 25.42 25.23 25.34 256,814
10/17/2014 25.43 25.54 25.3 25.3 81,913
10/16/2014 25.31 25.42 25.2704 25.38 26,504
10/15/2014 25.28 25.4 25.263 25.36 52,110
10/14/2014 25.22 25.34 25.22 25.32 27,658
10/13/2014 25.32 25.32 25.24 25.25 15,844
10/10/2014 25.29 25.33 25.25 25.28 26,499
10/09/2014 25.39 25.4 25.29 25.31 42,535
10/08/2014 25.37 25.41 25.3 25.38 37,852
10/07/2014 25.42 25.46 25.4 25.4 39,541
10/06/2014 25.4 25.44 25.36 25.42 43,419
10/03/2014 25.44 25.44 25.36 25.39 42,061
10/02/2014 25.35 25.39 25.32 25.39 47,095
10/01/2014 25.45 25.4501 25.28 25.31 103,261
09/30/2014 25.39 25.45 25.37 25.44 38,247
09/29/2014 25.33 25.4 25.31 25.39 31,840
09/26/2014 25.23 25.39 25.23 25.3 29,546
09/25/2014 25.29 25.29 25.23 25.27 35,510
09/24/2014 25.28 25.35 25.28 25.29 50,481
09/23/2014 25.23 25.4 25.23 25.4 36,874
09/22/2014 25.38 25.39 25.24 25.26 45,951
09/19/2014 25.45 25.49 25.35 25.35 43,476
09/18/2014 25.32 25.48 25.32 25.45 70,345
09/17/2014 25.32 25.36 25.32 25.32 23,929
09/16/2014 25.28 25.3989 25.26 25.29 31,356
09/15/2014 25.23 25.35 25.1701 25.35 33,327
09/12/2014 25.17 25.21 25.15 25.21 38,232
09/11/2014 25.26 25.28 25.15 25.23 25,937
09/10/2014 25.25 25.3 25.2 25.26 66,555
09/09/2014 25.3 25.32 25.21 25.24 35,355
09/08/2014 25.5 25.5 25.27 25.28 44,977
09/05/2014 25.47 25.51 25.33 25.42 67,150
09/04/2014 25.6 25.63 25.31 25.45 63,185
09/03/2014 25.66 25.7 25.5901 25.66 132,667
09/02/2014 25.68 25.74 25.6 25.68 64,143
08/29/2014 25.74 25.7495 25.67 25.72 13,679
08/28/2014 25.68 25.73 25.64 25.71 26,102
08/27/2014 25.6 25.77 25.5401 25.71 71,677
08/26/2014 25.84 25.9799 25.8 25.96 59,924
08/25/2014 25.83 25.83 25.78 25.82 16,314
08/22/2014 25.73 25.8101 25.72 25.78 31,320
08/21/2014 25.79 25.8 25.73 25.7844 18,082
08/20/2014 25.78 25.79 25.76 25.78 49,638
08/19/2014 25.79 25.79 25.77 25.77 67,216
08/18/2014 25.76 25.78 25.73 25.78 105,048
08/15/2014 25.72 25.78 25.72 25.76 28,274
08/14/2014 25.61 25.75 25.61 25.74 22,039
08/13/2014 25.59 25.66 25.5689 25.65 47,662
08/12/2014 25.4 25.59 25.4 25.56 84,997
08/11/2014 25.43 25.49 25.38 25.4 18,669
08/08/2014 25.53 25.55 25.36 25.42 21,213
08/07/2014 25.33 25.54 25.29 25.52 43,368
08/06/2014 25.24 25.33 25.24 25.29 25,962
08/05/2014 25.32 25.325 25.19 25.21 58,187
08/04/2014 25.3 25.41 25.28 25.37 55,477
08/01/2014 25.4 25.47 25.26 25.29 61,365
07/31/2014 25.53 25.65 25.4 25.48 64,467
*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?