Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. Perp Cap Secs Floating Rate [Ne] (NY: AEB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.93 23.00 22.56 22.84 13,747 -0.14(-0.61%)
Oct 30, 2018 23.10 23.10 22.92 22.98 8,048 +0.06(+0.27%)
Oct 29, 2018 23.02 23.15 22.89 22.92 5,914 -0.10(-0.44%)
Oct 26, 2018 22.87 23.15 22.87 23.02 5,700 +0.02(+0.09%)
Oct 25, 2018 23.20 23.25 22.87 23.00 18,263 -0.20(-0.86%)
Oct 24, 2018 23.31 23.40 23.20 23.20 6,723 -0.05(-0.22%)
Oct 23, 2018 23.20 23.32 23.00 23.25 6,332 +0.19(+0.82%)
Oct 22, 2018 23.29 23.33 22.88 23.06 13,502 -0.27(-1.16%)
Oct 19, 2018 22.67 23.33 22.67 23.33 26,600 +0.70(+3.09%)
Oct 18, 2018 22.74 22.90 22.47 22.63 19,574 -0.17(-0.75%)
Oct 17, 2018 22.85 22.90 22.51 22.80 22,849 -0.06(-0.26%)
Oct 16, 2018 22.64 23.07 22.64 22.86 14,845 +0.05(+0.22%)
Oct 15, 2018 22.95 23.05 22.57 22.81 25,929 -0.13(-0.57%)
Oct 12, 2018 23.33 23.35 22.91 22.94 28,800 -0.43(-1.84%)
Oct 11, 2018 23.06 23.37 23.00 23.37 16,580 +0.33(+1.43%)
Oct 10, 2018 23.12 23.14 22.85 23.04 21,093 -0.07(-0.30%)
Oct 09, 2018 23.13 23.30 23.11 23.11 15,563 -0.08(-0.34%)
Oct 08, 2018 22.90 23.33 22.90 23.19 20,814 +0.15(+0.65%)
Oct 05, 2018 22.63 23.11 22.60 23.04 38,500 +0.21(+0.92%)
Oct 04, 2018 23.62 23.62 22.69 22.83 48,343 -0.86(-3.63%)
Oct 03, 2018 24.25 24.38 23.69 23.69 23,407 -0.54(-2.22%)
Oct 02, 2018 24.45 24.56 24.23 24.23 13,107 -0.23(-0.94%)
Oct 01, 2018 24.62 24.62 24.33 24.46 18,412 -0.15(-0.61%)
Sep 28, 2018 24.52 24.70 24.45 24.61 15,700 +0.21(+0.86%)
Sep 27, 2018 24.35 24.60 24.34 24.40 10,642 +0.05(+0.21%)
Sep 26, 2018 24.46 24.59 24.34 24.35 11,819 -0.21(-0.85%)
Sep 25, 2018 24.78 24.78 24.45 24.56 15,586 -0.24(-0.98%)
Sep 24, 2018 24.41 24.84 24.32 24.80 13,860 +0.44(+1.79%)
Sep 21, 2018 24.22 24.42 24.22 24.36 11,200 +0.11(+0.44%)
Sep 20, 2018 24.20 24.50 24.20 24.26 7,264 +0.06(+0.24%)
Sep 19, 2018 24.66 24.66 24.13 24.20 17,285 -0.35(-1.42%)
Sep 18, 2018 24.58 24.67 24.55 24.55 5,074 -0.05(-0.21%)
Sep 17, 2018 24.57 24.69 24.57 24.60 4,666 -0.08(-0.32%)
Sep 14, 2018 24.69 24.75 24.67 24.68 2,700 -0.07(-0.27%)
Sep 13, 2018 24.58 24.84 24.50 24.75 11,255 +0.15(+0.60%)
Sep 12, 2018 24.55 24.60 24.55 24.60 3,126 +0.13(+0.53%)
Sep 11, 2018 24.54 24.65 24.47 24.47 15,056 -0.06(-0.24%)
Sep 10, 2018 24.42 24.69 24.42 24.53 11,528 +0.11(+0.45%)
Sep 07, 2018 24.58 24.62 24.40 24.42 13,500 -0.19(-0.77%)
Sep 06, 2018 24.95 24.95 24.58 24.61 20,327 -0.06(-0.24%)
Sep 05, 2018 24.85 24.98 24.65 24.67 21,910 -0.22(-0.88%)
Sep 04, 2018 25.00 25.07 24.80 24.89 6,895 -0.14(-0.56%)
Aug 31, 2018 25.03 25.03 25.03 0 +0.15(+0.60%)
Aug 30, 2018 25.05 25.15 24.88 24.88 30,338 -0.43(-1.70%)
Aug 29, 2018 25.49 25.49 25.17 25.31 15,480 -0.08(-0.32%)
Aug 28, 2018 25.25 25.44 25.25 25.39 12,217 +0.09(+0.36%)
Aug 27, 2018 25.31 25.31 25.20 25.30 6,997 -0.02(-0.08%)
Aug 24, 2018 25.11 25.39 25.11 25.32 8,900 +0.16(+0.64%)
Aug 23, 2018 25.16 25.18 25.13 25.16 1,899 -0.03(-0.12%)
Aug 22, 2018 25.17 25.19 25.13 25.19 6,996 +0.02(+0.07%)
Aug 21, 2018 25.14 25.20 25.07 25.17 7,058 +0.02(+0.09%)
Aug 20, 2018 25.11 25.20 25.11 25.15 12,968 +0.09(+0.36%)
Aug 17, 2018 25.05 25.13 24.97 25.06 9,900 +0.13(+0.52%)
Aug 16, 2018 24.95 25.04 24.88 24.93 6,155 +0.03(+0.13%)
Aug 15, 2018 24.84 25.02 24.84 24.90 8,243 -0.06(-0.25%)
Aug 14, 2018 24.96 25.03 24.96 24.96 5,875 -0.06(-0.24%)
Aug 13, 2018 25.03 25.03 24.93 25.02 6,213 -0.01(-0.04%)
Aug 10, 2018 25.00 25.04 24.96 25.03 5,700 +0.05(+0.19%)
Aug 09, 2018 25.15 25.16 24.98 24.98 13,360 -0.04(-0.15%)
Aug 08, 2018 25.04 25.05 25.02 25.02 2,828 -0.03(-0.13%)
Aug 07, 2018 24.98 25.12 24.98 25.05 9,538 +0.05(+0.22%)
Aug 06, 2018 25.01 25.01 24.90 25.00 6,311 +0.00(+0.00%)
Aug 03, 2018 24.92 25.01 24.81 25.00 8,700 +0.12(+0.48%)
Aug 02, 2018 24.93 24.93 24.82 24.88 4,785 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.