Aegon NV Historical Stock Prices

AEK 
$27.57
*  
0.18
0.65%
Get AEK Alerts
*Delayed - data as of May 6, 2015 15:28 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-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.
15:28  27.78  27.78  27.51  27.57 46,772
05/05/2015 27.86 27.87 27.71 27.75 29,555
05/04/2015 27.81 27.94 27.81 27.82 41,864
05/01/2015 28.05 28.06 27.73 27.73 156,374
04/30/2015 27.947 28.08 27.93 28.02 39,707
04/29/2015 27.95 28.05 27.79 27.98 40,690
04/28/2015 28.5 28.55 28.4 28.47 65,213
04/27/2015 28.58 28.58 28.46 28.5 26,648
04/24/2015 28.53 28.6 28.53 28.565 17,927
04/23/2015 28.55 28.59 28.5 28.53 52,060
04/22/2015 28.47 28.59 28.44 28.54 35,457
04/21/2015 28.48 28.55 28.3501 28.5 34,180
04/20/2015 28.35 28.41 28.32 28.4 31,910
04/17/2015 28.45 28.54 28.21 28.31 112,257
04/16/2015 28.52 28.52 28.41 28.46 22,664
04/15/2015 28.3 28.49 28.3 28.47 27,650
04/14/2015 28.3 28.379 28.3 28.33 49,601
04/13/2015 28.42 28.4587 28.25 28.3 47,108
04/10/2015 28.5495 28.5495 28.35 28.42 39,350
04/09/2015 28.58 28.58 28.45 28.5023 31,238
04/08/2015 28.6 28.63 28.44 28.5817 21,244
04/07/2015 28.48 28.56 28.4501 28.5201 19,326
04/06/2015 28.55 28.58 28.51 28.53 17,053
04/02/2015 28.37 28.59 28.35 28.56 42,775
04/01/2015 28.44 28.47 28.35 28.39 23,210
03/31/2015 28.59 28.65 28.4 28.42 62,699
03/30/2015 28.68 28.68 28.45 28.62 19,663
03/27/2015 28.68 28.69 28.5 28.65 18,790
03/26/2015 28.44 28.7136 28.44 28.67 35,528
03/25/2015 28.47 28.65 28.47 28.65 35,190
03/24/2015 28.49 28.56 28.48 28.56 52,406
03/23/2015 28.35 28.5 28.24 28.48 42,684
03/20/2015 28.42 28.45 28.41 28.42 30,120
03/19/2015 28.24 28.42 28.24 28.4 26,796
03/18/2015 28.33 28.37 28.25 28.35 26,155
03/17/2015 28.27 28.35 28.15 28.2962 30,097
03/16/2015 28.28 28.33 28.21 28.31 27,139
03/13/2015 28.4 28.4 28.19 28.3249 16,532
03/12/2015 28.34 28.41 28.32 28.37 17,017
03/11/2015 28.32 28.47 28.29 28.38 26,765
03/10/2015 28.14 28.41 28.04 28.4 52,334
03/09/2015 28.17 28.299 28.05 28.12 19,781
03/06/2015 28.48 28.48 28.18 28.25 26,609
03/05/2015 28.57 28.57 28.4332 28.51 22,310
03/04/2015 28.37 28.51 28.3501 28.51 42,001
03/03/2015 28.31 28.38 28.31 28.38 47,080
03/02/2015 28.3 28.41 28.3 28.37 35,080
02/27/2015 28.33 28.36 28.271 28.36 38,338
02/26/2015 28.24 28.34 28.24 28.31 20,892
02/25/2015 28.28 28.42 28.25 28.26 64,499
02/24/2015 28.24 28.37 28.24 28.34 37,890
02/23/2015 28.22 28.3699 28.22 28.31 22,914
02/20/2015 28.27 28.32 28.19 28.305 21,498
02/19/2015 28.2 28.28 28.015 28.22 27,870
02/18/2015 28.19 28.31 27.97 28.13 31,261
02/17/2015 28.23 28.2999 28.21 28.25 34,918
02/13/2015 28.29 28.37 28.15 28.15 39,404
02/12/2015 28.29 28.37 28.21 28.32 42,381
02/11/2015 28.32 28.3802 28.3 28.34 46,444
02/10/2015 28.38 28.38 28.26 28.35 22,990
02/09/2015 28.38 28.3802 28.25 28.3 25,038
02/06/2015 28.36 28.38 28.27 28.33 16,857
02/05/2015 28.3 28.41 28.3 28.41 36,345
02/04/2015 28.35 28.44 28.3 28.35 46,950
02/03/2015 28.17 28.35 28.17 28.35 29,751
02/02/2015 28.15 28.27 28.13 28.25 46,570
01/30/2015 28.35 28.35 28.16 28.16 65,224
01/29/2015 28.4 28.4 28.26 28.27 31,492
01/28/2015 28.4 28.41 28.24 28.39 46,625
01/27/2015 28.76 28.79 28.63 28.76 38,437
01/26/2015 28.76 28.8 28.71 28.73 30,644
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
10/22/2014 28.55 28.6 28.47 28.5901 31,774
10/21/2014 28.58 28.64 28.53 28.56 32,387
10/20/2014 28.37 28.7 28.37 28.61 44,202
10/17/2014 28.27 28.61 28.26 28.61 69,720
10/16/2014 28.08 28.38 28.01 28.38 51,280
10/15/2014 28.26 28.31 28.08 28.17 41,710
10/14/2014 28.19 28.36 28.19 28.27 37,028
10/13/2014 28.34 28.374 28.2 28.2 41,162
10/10/2014 28.47 28.53 28.33 28.38 34,669
10/09/2014 28.65 28.66 28.5 28.5 70,095
10/08/2014 28.54 28.68 28.45 28.68 39,180
10/07/2014 28.63 28.63 28.492 28.58 34,573
10/06/2014 28.46 28.7 28.42 28.53 65,072
10/03/2014 28.38 28.46 28.35 28.45 37,809
10/02/2014 28.42 28.52 28.38 28.41 22,174
10/01/2014 28.62 28.62 28.39 28.5 32,233
09/30/2014 28.46 28.58 28.41 28.53 48,634
09/29/2014 28.55 28.55 28.33 28.49 24,149
09/26/2014 28.46 28.64 28.4 28.52 56,800
09/25/2014 28.43 28.55 28.41 28.53 30,142
09/24/2014 28.43 28.625 28.4 28.56 21,310
09/23/2014 28.52 28.6 28.45 28.56 48,012
09/22/2014 28.67 28.68 28.25 28.52 30,748
09/19/2014 28.55 28.7 28.55 28.6 39,332
09/18/2014 28.35 28.69 28.35 28.61 37,640
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
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
*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?