Aegon NV Historical Stock Prices

AEK 
$28.74
*  
0.0948
0.33%
Get AEK Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading AEK now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AEK 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: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  28.65  28.75  28.65  28.74 33,493
01/23/2015 28.68 28.75 28.65 28.74 33,493
01/22/2015 28.6114 28.68 28.52 28.6452 34,852
01/21/2015 28.45 28.65 28.45 28.58 25,642
01/20/2015 28.56 28.59 28.46 28.49 43,077
01/16/2015 28.44 28.66 28.44 28.66 33,541
01/15/2015 28.51 28.66 28.42 28.53 32,271
01/14/2015 28.41 28.49 28.41 28.48 33,484
01/13/2015 28.45 28.5899 28.45 28.46 32,269
01/12/2015 28.55 28.57 28.38 28.49 20,882
01/09/2015 28.38 28.5 28.38 28.5 16,476
01/08/2015 28.422 28.5 28.33 28.43 39,840
01/07/2015 28.48 28.55 28.4 28.48 61,183
01/06/2015 28.34 28.5 28.33 28.44 37,211
01/05/2015 28.49 28.49 28.24 28.43 47,577
01/02/2015 28.1 28.65 28.1 28.49 32,742
12/31/2014 28.25 28.26 28.12 28.12 31,307
12/30/2014 28.17 28.24 28.05 28.16 58,270
12/29/2014 28.1 28.177 28.02 28.15 25,755
12/26/2014 28.1 28.12 28.03 28.08 29,272
12/24/2014 28.2 28.22 28.06 28.09 32,311
12/23/2014 28.39 28.4 28.13 28.33 14,917
12/22/2014 28.18 28.34 28.09 28.31 20,793
12/19/2014 28.02 28.22 27.9899 28.17 29,169
12/18/2014 27.93 28.07 27.73 27.95 25,372
12/17/2014 27.77 27.93 27.76 27.894 39,491
12/16/2014 27.76 27.9 27.72 27.79 36,381
12/15/2014 28.13 28.14 27.85 27.86 48,948
12/12/2014 28.12 28.12 27.95 28.03 38,018
12/11/2014 28.12 28.27 28.05 28.09 60,604
12/10/2014 28.25 28.32 28.13 28.14 16,983
12/09/2014 28.23 28.33 28.144 28.33 18,834
12/08/2014 28.1 28.28 28.0707 28.28 83,028
12/05/2014 28.1 28.25 28.1 28.15 22,908
12/04/2014 28.23 28.3 28.1 28.19 41,219
12/03/2014 28.33 28.4 28.14 28.27 68,944
12/02/2014 28.29 28.472 28.26 28.46 37,376
12/01/2014 28.35 28.4754 28.35 28.35 26,603
11/28/2014 28.52 28.52 28.39 28.44 7,588
11/26/2014 28.42 28.59 28.42 28.46 26,463
11/25/2014 28.48 28.48 28.39 28.45 69,724
11/24/2014 28.31 28.47 28.31 28.46 42,467
11/21/2014 28.39 28.39 28.3 28.34 52,542
11/20/2014 28.46 28.48 28.29 28.35 229,265
11/19/2014 28.56 28.58 28.39 28.41 52,053
11/18/2014 28.59 28.66 28.49 28.51 45,378
11/17/2014 28.3 28.64 28.3 28.55 50,400
11/14/2014 28.47 28.7 28.47 28.57 45,262
11/13/2014 28.6 28.6 28.42 28.53 59,151
11/12/2014 28.46 28.54 28.41 28.52 58,004
11/11/2014 28.39 28.49 28.39 28.46 22,470
11/10/2014 28.4 28.49 28.37 28.42 38,508
11/07/2014 28.46 28.65 28.44 28.46 135,641
11/06/2014 28.5 28.58 28.46 28.5 25,143
11/05/2014 28.45 28.49 28.38 28.46 24,166
11/04/2014 28.45 28.55 28.45 28.51 29,316
11/03/2014 28.37 28.55 28.37 28.51 30,346
10/31/2014 28.42 28.48 28.25 28.47 63,495
10/30/2014 28.23 28.42 28.22 28.39 95,524
10/29/2014 28.25 28.4 28.2 28.4 96,454
10/28/2014 28.7 28.7 28.6 28.66 39,042
10/27/2014 28.67 28.68 28.57 28.68 24,248
10/24/2014 28.65 28.68 28.58 28.67 47,471
10/23/2014 28.62 28.65 28.56 28.62 31,912
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?