Quantcast

AEGON N.V. Perp. Cap Secs. Historical Stock Prices

AEH 
$25.79
*  
unch
unch
Get AEH Alerts
*Delayed - data as of May 23, 2019  -  Find a broker to begin trading AEH now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    AEH 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
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 23-FEB-2019 TO 23-MAY-2019

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 25.83 25.87 25.7893 25.79 31,772
05/23/2019 25.79 25.87 25.7893 25.79 31,772
05/22/2019 25.82 25.845 25.79 25.79 120,670
05/21/2019 25.75 25.85 25.75 25.81 47,917
05/20/2019 25.87 25.87 25.73 25.74 77,466
05/17/2019 25.85 25.89 25.85 25.88 37,538
05/16/2019 25.92 25.92 25.8 25.83 93,508
05/15/2019 25.75 25.86 25.75 25.86 33,359
05/14/2019 25.73 25.8 25.73 25.77 76,419
05/13/2019 25.69 25.75 25.69 25.75 31,452
05/10/2019 25.725 25.7572 25.71 25.72 54,289
05/09/2019 25.72 25.76 25.694 25.73 122,833
05/08/2019 25.72 25.78 25.71 25.72 130,340
05/07/2019 25.77 25.8 25.6807 25.72 533,244
05/06/2019 25.72 25.84 25.6805 25.79 39,582
05/03/2019 25.76 25.8034 25.76 25.767 26,041
05/02/2019 25.77 25.8211 25.76 25.76 9,904
05/01/2019 25.66 25.86 25.66 25.83 40,082
04/30/2019 25.75 25.75 25.65 25.65 132,809
04/29/2019 25.65 25.83 25.65 25.75 32,828
04/26/2019 25.82 25.8216 25.64 25.65 157,874
04/25/2019 25.86 25.949 25.82 25.82 25,571
04/24/2019 25.92 25.98 25.86 25.86 34,926
04/23/2019 25.9 25.98 25.8607 25.95 73,290
04/22/2019 25.87 25.89 25.83 25.83 26,070
04/18/2019 25.83 25.97 25.83 25.92 50,704
04/17/2019 25.95 25.9518 25.85 25.85 39,505
04/16/2019 25.89 25.97 25.86 25.97 27,948
04/15/2019 25.87 25.89 25.8301 25.85 34,718
04/12/2019 25.82 25.92 25.82 25.84 31,368
04/11/2019 25.89 25.89 25.8043 25.81 31,077
04/10/2019 25.72 25.93 25.72 25.89 110,022
04/09/2019 25.9 25.9 25.75 25.7593 30,814
04/08/2019 25.94 25.98 25.799 25.84 39,311
04/05/2019 25.92 26.03 25.92 25.93 36,078
04/04/2019 25.92 25.98 25.9 25.92 62,534
04/03/2019 25.87 25.97 25.8182 25.92 47,170
04/02/2019 25.8384 25.89 25.7864 25.87 63,587
04/01/2019 25.64 25.8599 25.64 25.83 66,711
03/29/2019 25.72 25.74 25.61 25.64 152,946
03/28/2019 25.7 25.75 25.63 25.64 61,761
03/27/2019 25.74 25.7899 25.64 25.64 41,787
03/26/2019 25.83 25.87 25.71 25.79 32,976
03/25/2019 25.9 25.9 25.82 25.83 18,083
03/22/2019 25.84 25.88 25.81 25.88 47,227
03/21/2019 25.85 25.8949 25.84 25.85 29,113
03/20/2019 25.85 25.95 25.8268 25.88 41,763
03/19/2019 25.93 25.93 25.85 25.85 19,568
03/18/2019 25.89 25.97 25.84 25.93 57,175
03/15/2019 25.74 25.91 25.74 25.85 39,611
03/14/2019 25.72 25.8 25.72 25.8 38,675
03/13/2019 25.7 25.7827 25.6693 25.71 58,540
03/12/2019 25.7 25.8 25.7 25.76 25,073
03/11/2019 25.8 25.801 25.65 25.6827 46,782
03/08/2019 25.73 25.82 25.7006 25.81 32,932
03/07/2019 25.75 25.83 25.73 25.81 32,675
03/06/2019 25.79 25.79 25.72 25.78 55,362
03/05/2019 25.67 25.79 25.65 25.79 101,354
03/04/2019 25.66 25.8 25.66 25.69 51,133
03/01/2019 25.63 25.75 25.63 25.71 99,797
02/28/2019 25.48 25.62 25.415 25.62 119,328
02/27/2019 25.81 25.8772 25.8 25.85 38,326
02/26/2019 25.88 25.8885 25.81 25.81 49,672
02/25/2019 25.9 25.98 25.84 25.87 52,018
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for AEH

Research Brokers before you trade

Want to trade FX?



Smart Portfolio