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 (%)
Sep 29, 2017 24.75 24.75 24.14 24.20 97,193 -0.36(-1.47%)
Sep 28, 2017 24.68 24.74 24.54 24.56 15,173 -0.12(-0.47%)
Sep 27, 2017 24.74 24.76 24.67 24.68 7,067 -0.02(-0.09%)
Sep 26, 2017 24.75 24.75 24.68 24.70 11,352 +0.00(+0.00%)
Sep 25, 2017 24.67 24.72 24.67 24.70 18,485 +0.04(+0.16%)
Sep 22, 2017 24.76 24.85 24.64 24.66 16,492 -0.10(-0.40%)
Sep 21, 2017 24.85 24.90 24.75 24.76 22,958 -0.09(-0.36%)
Sep 20, 2017 24.86 24.98 24.82 24.85 27,309 -0.09(-0.36%)
Sep 19, 2017 24.98 25.04 24.92 24.94 7,189 +0.01(+0.04%)
Sep 18, 2017 25.00 25.00 24.92 24.93 7,516 +0.01(+0.04%)
Sep 15, 2017 24.87 24.96 24.86 24.92 6,872 +0.06(+0.24%)
Sep 14, 2017 24.81 24.93 24.80 24.86 15,220 +0.06(+0.24%)
Sep 13, 2017 24.90 24.90 24.80 24.80 5,538 -0.11(-0.44%)
Sep 12, 2017 24.83 24.95 24.83 24.91 6,264 +0.04(+0.16%)
Sep 11, 2017 24.94 24.95 24.81 24.87 10,361 +0.00(+0.02%)
Sep 08, 2017 24.83 24.91 24.83 24.87 2,818 +0.02(+0.07%)
Sep 07, 2017 24.86 24.93 24.77 24.85 13,969 -0.12(-0.48%)
Sep 06, 2017 24.90 25.00 24.79 24.97 34,525 +0.03(+0.12%)
Sep 05, 2017 24.84 24.94 24.84 24.94 11,694 -0.01(-0.04%)
Sep 01, 2017 24.86 24.90 24.81 24.95 6,630 +0.00(+0.00%)
Aug 31, 2017 24.89 25.02 24.77 24.95 8,870 +0.25(+1.01%)
Aug 30, 2017 24.62 25.07 24.62 24.70 14,103 -0.40(-1.59%)
Aug 29, 2017 24.94 25.35 24.94 25.10 9,608 +0.16(+0.64%)
Aug 28, 2017 24.78 24.95 24.78 24.94 13,468 +0.03(+0.12%)
Aug 25, 2017 24.88 24.98 24.86 24.91 11,365 +0.05(+0.20%)
Aug 24, 2017 24.71 24.90 24.71 24.86 5,089 +0.06(+0.24%)
Aug 23, 2017 24.79 24.80 24.68 24.80 7,644 +0.03(+0.11%)
Aug 22, 2017 24.61 24.79 24.60 24.77 13,511 +0.17(+0.70%)
Aug 21, 2017 24.68 24.80 24.60 24.60 18,468 -0.08(-0.32%)
Aug 18, 2017 24.78 24.78 24.68 24.68 11,009 -0.04(-0.16%)
Aug 17, 2017 24.78 24.78 24.67 24.72 6,465 -0.07(-0.28%)
Aug 16, 2017 24.79 24.87 24.79 24.79 20,725 +0.02(+0.08%)
Aug 15, 2017 24.79 24.87 24.72 24.77 13,734 -0.05(-0.20%)
Aug 14, 2017 24.66 24.85 24.66 24.82 12,561 +0.28(+1.14%)
Aug 11, 2017 24.80 24.80 24.51 24.54 11,229 -0.08(-0.32%)
Aug 10, 2017 24.70 24.72 24.62 24.62 7,076 -0.13(-0.53%)
Aug 09, 2017 25.12 25.12 24.70 24.75 33,590 -0.04(-0.16%)
Aug 08, 2017 24.89 24.89 24.79 24.79 15,525 -0.16(-0.64%)
Aug 07, 2017 24.82 24.95 24.82 24.95 8,073 +0.03(+0.12%)
Aug 04, 2017 25.00 25.06 24.91 24.92 10,674 -0.06(-0.24%)
Aug 03, 2017 24.99 25.00 24.86 24.98 5,191 -0.01(-0.04%)
Aug 02, 2017 24.98 25.06 24.98 24.99 11,172 -0.01(-0.04%)
Aug 01, 2017 24.96 25.01 24.96 25.00 17,089 +0.04(+0.16%)
Jul 31, 2017 24.99 25.01 24.85 24.96 12,811 -0.04(-0.14%)
Jul 28, 2017 25.04 25.04 25.00 25.00 7,218 -0.06(-0.26%)
Jul 27, 2017 25.06 25.06 25.06 25.06 3,534 -0.01(-0.04%)
Jul 26, 2017 25.20 25.21 25.05 25.07 6,483 -0.14(-0.55%)
Jul 25, 2017 25.23 25.30 25.20 25.21 7,828 -0.12(-0.48%)
Jul 24, 2017 25.21 25.34 25.21 25.33 4,669 -0.01(-0.04%)
Jul 21, 2017 25.14 25.34 25.10 25.34 22,501 +0.21(+0.84%)
Jul 20, 2017 25.11 25.19 25.11 25.13 9,729 -0.04(-0.16%)
Jul 19, 2017 25.10 25.19 25.10 25.17 8,217 +0.07(+0.28%)
Jul 18, 2017 25.09 25.10 25.07 25.10 4,997 +0.01(+0.04%)
Jul 17, 2017 25.20 25.20 25.00 25.09 10,016 +0.17(+0.68%)
Jul 14, 2017 25.00 25.03 24.92 24.92 21,150 -0.01(-0.04%)
Jul 13, 2017 24.90 25.00 24.90 24.93 13,499 +0.00(+0.00%)
Jul 12, 2017 24.83 25.00 24.75 24.93 24,921 -0.01(-0.04%)
Jul 11, 2017 24.95 24.95 24.89 24.94 13,780 -0.04(-0.16%)
Jul 10, 2017 25.00 25.00 24.98 24.98 9,697 -0.02(-0.08%)
Jul 07, 2017 24.99 25.12 24.95 25.00 13,375 +0.06(+0.24%)
Jul 06, 2017 25.00 25.00 24.79 24.94 13,503 -0.07(-0.28%)
Jul 05, 2017 25.01 25.02 24.86 25.01 3,684 +0.11(+0.44%)
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.