Aegon NV Historical Stock Prices

AEK 
$28.6139
*  
0.0039
0.01%
Get AEK Alerts
*Delayed - data as of Aug. 21, 2014 13:21 ET  -  Find a broker to begin trading AEK now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AEK Real Time
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
13:21  28.60  28.65  28.52  28.6139 14,181
08/20/2014 28.45 28.64 28.45 28.61 22,247
08/19/2014 28.51 28.67 28.47 28.49 37,280
08/18/2014 28.57 28.68 28.47 28.55 21,769
08/15/2014 28.46 28.59 28.45 28.52 24,739
08/14/2014 28.6 28.69 28.54 28.54 43,074
08/13/2014 28.5 28.62 28.5 28.59 19,510
08/12/2014 28.26 28.5 28.26 28.48 32,692
08/11/2014 28.15 28.38 28.15 28.32 26,344
08/08/2014 28.24 28.2851 28.13 28.14 16,455
08/07/2014 28.11 28.45 28.11 28.25 40,175
08/06/2014 27.87 28.27 27.87 28.15 27,537
08/05/2014 27.91 28.07 27.835 27.97 48,590
08/04/2014 28.03 28.08 27.9 28 56,819
08/01/2014 28.2 28.32 28.03 28.1 40,286
07/31/2014 28.5 28.54 28.19 28.33 33,770
07/30/2014 28.63 28.64 28.5 28.54 47,245
07/29/2014 29.02 29.15 29.02 29.13 44,642
07/28/2014 28.95 29.09 28.94 29.06 30,347
07/25/2014 28.75 28.96 28.74 28.9 42,146
07/24/2014 28.75 28.77 28.72 28.75 33,939
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
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?