Quantcast

AEGON N.V. Common Stock Historical Stock Prices

AEG 
$4.85
*  
0.10
2.02%
Get AEG Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading AEG 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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.
16:00 4.90 4.93 4.84 4.85 2,910,882
12/13/2018 4.91 4.93 4.84 4.85 2,954,086
12/12/2018 5.02 5.04 4.94 4.95 3,832,570
12/11/2018 4.91 4.94 4.82 4.83 2,828,368
12/10/2018 5 5.02 4.9 4.96 1,785,715
12/07/2018 5.12 5.1584 5.05 5.08 2,074,100
12/06/2018 5.12 5.16 5.08 5.15 2,091,837
12/04/2018 5.52 5.52 5.34 5.35 2,041,598
12/03/2018 5.61 5.63 5.55 5.6 1,297,067
11/30/2018 5.52 5.54 5.5 5.52 854,689
11/29/2018 5.61 5.64 5.58 5.59 1,088,977
11/28/2018 5.58 5.63 5.54 5.63 2,325,096
11/27/2018 5.63 5.64 5.59 5.62 851,153
11/26/2018 5.65 5.68 5.63 5.66 1,272,405
11/23/2018 5.49 5.55 5.48 5.51 721,796
11/21/2018 5.68 5.715 5.64 5.64 875,010
11/20/2018 5.77 5.79 5.6601 5.68 2,473,669
11/19/2018 6.06 6.09 6.02 6.07 925,962
11/16/2018 6.04 6.05 6 6 942,803
11/15/2018 6.03 6.12 6 6.12 1,153,870
11/14/2018 6.19 6.21 6.07 6.14 1,011,824
11/13/2018 6.145 6.25 6.145 6.2 1,972,927
11/12/2018 6.22 6.23 6.15 6.16 1,193,946
11/09/2018 6.27 6.28 6.22 6.26 668,192
11/08/2018 6.31 6.34 6.24 6.25 746,149
11/07/2018 6.26 6.28 6.22 6.28 674,140
11/06/2018 6.18 6.2 6.1575 6.19 622,386
11/05/2018 6.2 6.225 6.16 6.18 709,347
11/02/2018 6.2 6.245 6.16 6.18 1,023,535
11/01/2018 6.155 6.19 6.095 6.17 1,166,244
10/31/2018 6.02 6.14 6.01 6.08 1,286,744
10/30/2018 6.01 6.05 5.98 6.04 1,882,841
10/29/2018 6.025 6.04 5.91 5.95 1,530,387
10/26/2018 5.87 5.945 5.82 5.9 959,891
10/25/2018 5.93 5.99 5.8945 5.93 1,071,654
10/24/2018 5.99 5.99 5.84 5.84 2,028,511
10/23/2018 6 6.08 5.96 6.06 1,817,810
10/22/2018 6.15 6.15 6.06 6.08 1,104,122
10/19/2018 6.06 6.13 6.03 6.1 1,168,879
10/18/2018 6.13 6.145 5.99 6 1,365,718
10/17/2018 6.09 6.15 6.05 6.08 778,012
10/16/2018 6.07 6.1 6.045 6.1 1,305,545
10/15/2018 6.05 6.09 6.03 6.05 1,038,506
10/12/2018 6.2 6.2 6.035 6.13 1,517,786
10/11/2018 6.24 6.25 6.07 6.09 2,050,787
10/10/2018 6.52 6.53 6.35 6.37 1,515,887
10/09/2018 6.43 6.505 6.405 6.48 847,110
10/08/2018 6.42 6.5 6.405 6.49 1,224,504
10/05/2018 6.56 6.56 6.48 6.52 817,129
10/04/2018 6.6 6.62 6.49 6.54 1,399,308
10/03/2018 6.47 6.49 6.43 6.46 803,061
10/02/2018 6.39 6.41 6.36 6.41 689,974
10/01/2018 6.48 6.495 6.4 6.44 820,537
09/28/2018 6.41 6.47 6.4001 6.43 1,666,715
09/27/2018 6.62 6.64 6.55 6.56 1,055,504
09/26/2018 6.7 6.7037 6.61 6.63 1,267,780
09/25/2018 6.76 6.81 6.72 6.74 2,092,751
09/24/2018 6.58 6.59 6.47 6.48 993,834
09/21/2018 6.48 6.51 6.445 6.5 954,019
09/20/2018 6.42 6.46 6.385 6.44 1,910,124
09/19/2018 6.2 6.3 6.1782 6.29 5,453,644
09/18/2018 6.1 6.12 6.08 6.09 1,121,117
09/17/2018 6.1 6.13 6.06 6.06 1,391,758
09/14/2018 6.04 6.06 6.01 6.03 2,221,768
09/13/2018 6.07 6.095 6.01 6.07 1,531,997
*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?

Smart Portfolio