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

Aegon N.V. Perp Cap Secs [Ne] (NY: AED )

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 (%)
May 31, 2018 25.70 25.74 25.63 25.68 27,470 -0.37(-1.42%)
May 30, 2018 26.04 26.13 26.00 26.05 22,401 +0.02(+0.08%)
May 29, 2018 26.08 26.08 25.94 26.03 42,866 -0.09(-0.34%)
May 25, 2018 26.12 26.12 26.12 0 +0.10(+0.38%)
May 24, 2018 25.90 26.02 25.87 26.02 37,426 +0.13(+0.50%)
May 23, 2018 25.82 25.89 25.82 25.89 14,355 +0.04(+0.15%)
May 22, 2018 25.82 25.86 25.81 25.85 25,528 +0.01(+0.04%)
May 21, 2018 25.81 25.84 25.78 25.84 27,853 +0.03(+0.12%)
May 18, 2018 25.73 25.86 25.73 25.81 17,708 +0.02(+0.08%)
May 17, 2018 25.71 25.80 25.62 25.79 68,793 +0.02(+0.08%)
May 16, 2018 25.78 25.81 25.75 25.77 21,764 +0.02(+0.08%)
May 15, 2018 25.74 25.81 25.74 25.75 34,075 -0.12(-0.46%)
May 14, 2018 25.82 25.88 25.82 25.87 22,739 +0.00(+0.00%)
May 11, 2018 25.86 25.92 25.81 25.87 34,080 +0.00(+0.00%)
May 10, 2018 25.98 25.98 25.84 25.87 26,084 -0.12(-0.46%)
May 09, 2018 26.00 26.00 25.96 25.99 28,017 +0.00(+0.02%)
May 08, 2018 25.94 25.99 25.87 25.99 9,857 +0.10(+0.37%)
May 07, 2018 25.86 25.90 25.82 25.89 16,146 +0.07(+0.27%)
May 04, 2018 25.85 25.89 25.78 25.82 23,624 +0.02(+0.08%)
May 03, 2018 25.86 25.86 25.77 25.80 13,522 -0.10(-0.39%)
May 02, 2018 25.79 25.90 25.79 25.90 9,702 +0.12(+0.47%)
May 01, 2018 25.76 25.83 25.76 25.78 9,991 -0.05(-0.19%)
Apr 30, 2018 25.85 25.85 25.76 25.83 10,848 +0.05(+0.19%)
Apr 27, 2018 25.78 25.90 25.77 25.78 8,781 -0.01(-0.04%)
Apr 26, 2018 25.79 25.86 25.76 25.79 15,834 +0.01(+0.02%)
Apr 25, 2018 25.84 25.89 25.74 25.78 17,843 -0.18(-0.68%)
Apr 24, 2018 25.98 25.99 25.85 25.96 13,348 -0.06(-0.23%)
Apr 23, 2018 26.05 26.05 25.96 26.02 13,361 -0.06(-0.23%)
Apr 20, 2018 25.92 26.08 25.87 26.08 34,517 +0.21(+0.81%)
Apr 19, 2018 25.82 25.89 25.82 25.87 13,398 -0.03(-0.12%)
Apr 18, 2018 25.87 25.93 25.76 25.90 13,766 +0.03(+0.12%)
Apr 17, 2018 26.05 26.05 25.71 25.87 41,044 -0.24(-0.92%)
Apr 16, 2018 26.03 26.18 25.98 26.11 16,259 -0.02(-0.08%)
Apr 13, 2018 26.25 26.25 26.07 26.13 19,359 -0.04(-0.15%)
Apr 12, 2018 25.99 26.17 25.98 26.17 9,764 +0.22(+0.85%)
Apr 11, 2018 25.98 26.01 25.92 25.95 17,974 +0.01(+0.04%)
Apr 10, 2018 25.99 26.02 25.94 25.94 26,335 -0.04(-0.15%)
Apr 09, 2018 26.06 26.06 25.93 25.98 13,780 -0.10(-0.38%)
Apr 06, 2018 26.08 26.09 26.00 26.08 7,175 +0.00(+0.00%)
Apr 05, 2018 26.03 26.08 25.96 26.08 28,339 -0.07(-0.27%)
Apr 04, 2018 26.10 26.15 26.03 26.15 15,851 +0.05(+0.19%)
Apr 03, 2018 26.21 26.21 25.89 26.10 33,146 -0.07(-0.27%)
Apr 02, 2018 26.21 26.21 26.08 26.17 12,503 -0.05(-0.19%)
Mar 29, 2018 26.22 26.22 26.22 0 +0.15(+0.57%)
Mar 28, 2018 26.10 26.15 26.07 26.07 12,931 +0.00(+0.01%)
Mar 27, 2018 26.29 26.29 26.07 26.07 20,909 -0.12(-0.46%)
Mar 26, 2018 26.33 26.33 26.16 26.19 28,656 -0.10(-0.38%)
Mar 23, 2018 26.22 26.37 26.22 26.29 21,375 +0.02(+0.08%)
Mar 22, 2018 26.27 26.34 26.25 26.27 28,405 -0.05(-0.21%)
Mar 21, 2018 26.23 26.35 26.13 26.32 41,952 +0.09(+0.36%)
Mar 20, 2018 26.21 26.23 26.16 26.23 14,328 -0.04(-0.15%)
Mar 19, 2018 26.20 26.28 26.14 26.27 24,052 +0.07(+0.27%)
Mar 16, 2018 26.20 26.26 26.11 26.20 12,466 +0.00(+0.00%)
Mar 15, 2018 26.10 26.23 26.10 26.20 11,033 +0.05(+0.19%)
Mar 14, 2018 26.05 26.15 26.03 26.15 12,953 +0.09(+0.34%)
Mar 13, 2018 26.10 26.13 26.02 26.06 19,517 +0.00(+0.00%)
Mar 12, 2018 26.12 26.15 26.04 26.06 29,970 -0.09(-0.34%)
Mar 09, 2018 26.19 26.24 26.15 26.15 30,112 -0.01(-0.04%)
Mar 08, 2018 25.98 26.20 25.91 26.16 140,811 +0.18(+0.69%)
Mar 07, 2018 25.98 25.98 70,017 +0.17(+0.66%)
Mar 06, 2018 25.71 25.82 25.71 25.81 10,984 +0.08(+0.31%)
Mar 05, 2018 25.79 25.79 25.64 25.73 56,314 -0.06(-0.23%)
Mar 02, 2018 25.73 25.79 25.72 25.79 11,662 +0.01(+0.04%)
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.