Aegon NV Historical Stock Prices

AEK 
$28.74
*  
unch
unch
Get AEK Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading AEK 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: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.82  28.83  28.70  28.74 51,250
07/23/2014 28.75 28.83 28.7 28.74 51,250
07/22/2014 28.85 28.98 28.7 28.74 92,782
07/21/2014 29.06 29.11 28.8 28.86 101,513
07/18/2014 28.95 29.18 28.95 29.02 66,780
07/17/2014 29.05 29.3 29.04 29.09 42,296
07/16/2014 29.19 29.25 29.08 29.1 45,911
07/15/2014 29.1 29.25 29.1 29.23 34,346
07/14/2014 29.15 29.24 29.12 29.1901 22,175
07/11/2014 28.95 29.24 28.95 29.14 43,061
07/10/2014 28.96 29.08 28.77 29.03 36,472
07/09/2014 29.15 29.199 28.98 29.01 36,165
07/08/2014 28.95 29.12 28.95 29.12 30,056
07/07/2014 29.12 29.12 28.98 29 27,045
07/03/2014 29.09 29.12 28.98 29.04 32,054
07/02/2014 29.07 29.19 29.07 29.1 29,101
07/01/2014 29.17 29.17 29.04 29.13 23,022
06/30/2014 29.07 29.2 29 29.09 29,198
06/27/2014 29.15 29.22 29.08 29.08 22,544
06/26/2014 29.05 29.15 29 29.08 66,201
06/25/2014 29.03 29.14 28.9801 29.0501 41,414
06/24/2014 28.94 29.13 28.94 29.09 84,931
06/23/2014 28.85 29.03 28.85 29 32,915
06/20/2014 28.82 28.96 28.82 28.93 30,794
06/19/2014 28.82 28.89 28.74 28.82 35,381
06/18/2014 28.85 28.8899 28.762 28.83 29,935
06/17/2014 28.67 28.81 28.55 28.75 52,867
06/16/2014 28.69 28.8 28.53 28.58 47,253
06/13/2014 28.61 28.72 28.57 28.72 32,811
06/12/2014 28.64 28.7499 28.59 28.7399 31,132
06/11/2014 28.66 28.7602 28.646 28.69 29,676
06/10/2014 28.76 28.8 28.6 28.76 29,697
06/09/2014 28.67 28.85 28.67 28.81 28,680
06/06/2014 28.72 28.85 28.64 28.7 25,213
06/05/2014 28.53 28.819 28.5201 28.73 34,515
06/04/2014 28.7 28.8 28.4301 28.73 47,189
06/03/2014 28.88 28.89 28.77 28.77 50,119
06/02/2014 28.79 28.9 28.79 28.88 34,672
05/30/2014 28.76 28.9099 28.73 28.88 32,190
05/29/2014 28.61 28.82 28.61 28.82 40,789
05/28/2014 28.49 28.71 28.49 28.69 41,114
05/27/2014 28.41 28.58 28.41 28.53 17,477
05/23/2014 28.42 28.47 28.33 28.47 32,658
05/22/2014 28.36 28.4 28.28 28.4 43,621
05/21/2014 28.4 28.48 28.27 28.35 91,655
05/20/2014 28.39 28.47 28.36 28.4 24,688
05/19/2014 28.45 28.52 28.38 28.39 72,683
05/16/2014 28.54 28.54 28.33 28.39 38,106
05/15/2014 28.67 28.75 28.5 28.53 36,166
05/14/2014 28.68 28.7 28.6 28.62 41,607
05/13/2014 28.57 28.6699 28.55 28.6 15,899
05/12/2014 28.53 28.67 28.52 28.61 26,352
05/09/2014 28.45 28.57 28.43 28.57 24,456
05/08/2014 28.49 28.66 28.49 28.51 21,784
05/07/2014 28.57 28.628 28.45 28.49 29,995
05/06/2014 28.55 28.66 28.55 28.57 19,993
05/05/2014 28.6 28.67 28.58 28.61 24,200
05/02/2014 28.58 28.6 28.47 28.52 42,247
05/01/2014 28.46 28.68 28.4101 28.66 42,600
04/30/2014 28.4 28.55 28.4 28.55 29,697
04/29/2014 28.5 28.51 28.37 28.45 38,764
04/28/2014 28.71 28.8699 28.71 28.86 44,389
04/25/2014 28.43 28.8 28.43 28.8 64,850
04/24/2014 28.57 28.575 28.41 28.4935 72,003
04/23/2014 28.67 28.67 28.47 28.53 90,317
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?