Aegon NV Historical Stock Prices

AEK 
$28.44
*  
0.08
0.28%
Get AEK Alerts
*Delayed - data as of Sep. 17, 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.27  28.46  28.24  28.44 53,742
09/17/2014 28.3 28.46 28.24 28.44 53,742
09/16/2014 28.31 28.38 28.26 28.36 45,805
09/15/2014 28.3881 28.42 28.25 28.3619 19,743
09/12/2014 28.3 28.4 28.16 28.35 24,316
09/11/2014 28.29 28.57 28.14 28.4 34,807
09/10/2014 28.19 28.35 28.08 28.29 50,225
09/09/2014 28.31 28.35 28.02 28.17 54,780
09/08/2014 28.45 28.504 28.29 28.37 59,278
09/05/2014 28.31 28.55 28.21 28.41 35,984
09/04/2014 28.66 28.77 28.28 28.43 50,043
09/03/2014 28.8 28.81 28.61 28.72 90,186
09/02/2014 28.83 28.93 28.77 28.81 44,079
08/29/2014 28.82 28.92 28.82 28.92 36,770
08/28/2014 28.9 28.95 28.86 28.9399 27,772
08/27/2014 28.93 28.98 28.8 28.98 32,992
08/26/2014 28.72 28.93 28.72 28.89 37,731
08/25/2014 28.65 28.79 28.65 28.78 29,476
08/22/2014 28.56 28.69 28.56 28.65 18,124
08/21/2014 28.65 28.66 28.52 28.66 27,084
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
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?