Quantcast

AEGON N.V. Common Stock Historical Stock Prices

AEG 
$6.5
*  
0.06
0.93%
Get AEG Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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 6.475 6.51 6.445 6.50 950,051
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
09/12/2018 6 6.06 5.9942 6.05 1,845,779
09/11/2018 5.92 5.99 5.905 5.99 863,643
09/10/2018 6.01 6.02 5.94 5.96 1,066,515
09/07/2018 5.92 5.95 5.89 5.92 1,314,106
09/06/2018 6.05 6.08 5.98 6.01 1,312,321
09/05/2018 6.09 6.105 6.03 6.04 1,700,998
09/04/2018 5.97 6.01 5.93 6.01 2,292,911
08/31/2018 5.99 6.01 5.93 5.95 1,154,712
08/30/2018 6.02 6.03 5.96 6 1,076,245
08/29/2018 6.02 6.055 6 6.03 623,490
08/28/2018 6.11 6.125 6.05 6.06 812,715
08/27/2018 5.98 6.045 5.98 6.02 671,962
08/24/2018 5.99 6.015 5.94 5.97 1,447,246
08/23/2018 6.05 6.055 5.99 5.99 1,656,855
08/22/2018 6.14 6.16 6.09 6.11 1,209,354
08/21/2018 6.03 6.12 6.03 6.08 1,084,264
08/20/2018 5.89 5.98 5.88 5.98 1,280,437
08/17/2018 5.98 6.01 5.97 6.01 2,134,614
08/16/2018 6.2 6.25 6.18 6.19 1,500,635
08/15/2018 6.04 6.06 5.99 6.04 1,404,984
08/14/2018 6.11 6.13 6.08 6.12 1,147,092
08/13/2018 6.16 6.179 6.101 6.13 857,819
08/10/2018 6.14 6.17 6.09 6.12 855,812
08/09/2018 6.34 6.36 6.31 6.32 747,472
08/08/2018 6.33 6.37 6.32 6.36 1,023,096
08/07/2018 6.355 6.39 6.31 6.31 1,606,881
08/06/2018 6.32 6.33 6.2901 6.31 1,117,607
08/03/2018 6.35 6.37 6.34 6.36 1,033,828
08/02/2018 6.36 6.37 6.28 6.31 1,630,488
08/01/2018 6.57 6.6 6.505 6.53 1,523,086
07/31/2018 6.6 6.6 6.53 6.55 1,981,849
07/30/2018 6.43 6.465 6.425 6.43 860,815
07/27/2018 6.33 6.365 6.32 6.35 773,174
07/26/2018 6.31 6.325 6.29 6.31 1,089,827
07/25/2018 6.31 6.32 6.25 6.32 1,206,776
07/24/2018 6.32 6.34 6.3 6.32 2,339,534
07/23/2018 6.18 6.21 6.17 6.2 1,759,782
07/20/2018 6.12 6.17 6.12 6.14 737,153
07/19/2018 6.135 6.165 6.1 6.13 1,127,058
07/18/2018 6.15 6.18 6.12 6.16 825,561
07/17/2018 6.11 6.14 6.09 6.12 1,344,891
07/16/2018 6.04 6.12 6.04 6.12 1,009,981
07/13/2018 5.99 6.02 5.97 6 916,922
07/12/2018 5.94 5.96 5.9139 5.96 1,686,911
07/11/2018 5.97 5.98 5.89 5.9 2,133,959
07/10/2018 6.06 6.06 6.01 6.02 2,440,397
07/09/2018 6.06 6.13 6.06 6.12 1,912,439
07/06/2018 5.97 6.03 5.96 6.02 948,513
07/05/2018 6.05 6.06 6 6.01 1,723,482
07/03/2018 5.915 5.94 5.85 5.86 905,577
07/02/2018 5.895 5.92 5.85 5.88 1,030,795
06/29/2018 5.96 5.989 5.915 5.92 4,281,618
06/28/2018 5.83 5.87 5.8 5.85 5,173,168
06/27/2018 5.95 5.97 5.83 5.83 1,914,241
06/26/2018 5.96 5.98 5.9 5.95 2,194,565
06/25/2018 6.08 6.11 6.02 6.06 1,623,132
06/22/2018 6.11 6.205 6.09 6.15 2,954,071
06/21/2018 6.09 6.09 6.02 6.02 1,782,984
*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