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 (%)
Nov 29, 2019 24.29 24.42 24.00 24.05 37,400 -0.32(-1.29%)
Nov 27, 2019 24.35 24.57 24.25 24.37 24,100 -0.13(-0.55%)
Nov 26, 2019 24.50 24.55 24.43 24.50 22,259 +0.00(+0.00%)
Nov 25, 2019 24.45 24.50 24.45 24.50 13,688 +0.05(+0.20%)
Nov 22, 2019 24.34 24.45 24.34 24.45 6,600 +0.13(+0.53%)
Nov 21, 2019 24.41 24.44 24.32 24.32 4,959 -0.06(-0.25%)
Nov 20, 2019 24.38 24.45 24.30 24.38 16,227 +0.11(+0.45%)
Nov 19, 2019 24.35 24.35 24.26 24.27 13,706 -0.05(-0.21%)
Nov 18, 2019 24.25 24.33 24.25 24.32 9,008 -0.04(-0.16%)
Nov 15, 2019 24.36 24.44 24.35 24.36 9,900 +0.01(+0.04%)
Nov 14, 2019 24.33 24.39 24.32 24.35 8,802 +0.04(+0.16%)
Nov 13, 2019 24.42 24.49 24.29 24.31 18,165 -0.11(-0.45%)
Nov 12, 2019 24.44 24.50 24.38 24.42 16,862 +0.03(+0.12%)
Nov 11, 2019 24.42 24.46 24.36 24.39 8,660 +0.05(+0.21%)
Nov 08, 2019 24.18 24.45 24.18 24.34 11,100 +0.13(+0.54%)
Nov 07, 2019 24.15 24.28 24.05 24.21 19,088 +0.11(+0.46%)
Nov 06, 2019 24.08 24.30 23.96 24.10 17,835 +0.10(+0.42%)
Nov 05, 2019 24.15 24.15 24.00 24.00 26,687 -0.04(-0.15%)
Nov 04, 2019 24.05 24.10 24.00 24.04 17,671 +0.03(+0.11%)
Nov 01, 2019 24.04 24.32 24.01 24.01 11,700 +0.02(+0.08%)
Oct 31, 2019 24.37 24.41 23.99 23.99 102,442 -0.25(-1.03%)
Oct 30, 2019 24.35 24.35 24.19 24.24 20,112 -0.10(-0.41%)
Oct 29, 2019 24.41 24.49 24.33 24.34 13,979 -0.04(-0.16%)
Oct 28, 2019 24.39 24.40 24.38 24.38 6,056 +0.05(+0.21%)
Oct 25, 2019 24.33 24.39 24.17 24.33 25,100 +0.02(+0.08%)
Oct 24, 2019 24.01 24.34 24.01 24.31 18,359 +0.23(+0.96%)
Oct 23, 2019 24.05 24.29 24.05 24.08 23,204 -0.10(-0.41%)
Oct 22, 2019 23.99 24.27 23.90 24.18 20,016 +0.23(+0.96%)
Oct 21, 2019 24.00 24.07 23.94 23.95 3,814 +0.07(+0.29%)
Oct 18, 2019 23.92 24.06 23.88 23.88 7,800 +0.04(+0.17%)
Oct 17, 2019 24.08 24.13 23.84 23.84 13,784 -0.33(-1.37%)
Oct 16, 2019 24.16 24.34 24.14 24.17 25,837 -0.09(-0.37%)
Oct 15, 2019 24.23 24.31 24.22 24.26 13,789 +0.03(+0.12%)
Oct 14, 2019 24.21 24.31 24.19 24.23 11,578 +0.08(+0.33%)
Oct 11, 2019 24.08 24.18 24.08 24.15 8,000 -0.03(-0.12%)
Oct 10, 2019 24.05 24.24 23.87 24.18 14,778 +0.12(+0.50%)
Oct 09, 2019 23.82 24.10 23.74 24.06 14,233 +0.21(+0.88%)
Oct 08, 2019 24.00 24.03 23.72 23.85 14,372 -0.21(-0.87%)
Oct 07, 2019 23.99 24.06 23.75 24.06 17,761 +0.12(+0.50%)
Oct 04, 2019 23.99 24.10 23.90 23.94 26,600 -0.09(-0.37%)
Oct 03, 2019 24.12 24.13 23.86 24.03 6,875 -0.02(-0.08%)
Oct 02, 2019 24.01 24.13 23.95 24.05 18,466 -0.06(-0.25%)
Oct 01, 2019 24.16 24.16 24.07 24.11 10,241 -0.06(-0.25%)
Sep 30, 2019 23.88 24.17 23.83 24.17 32,924 +0.31(+1.30%)
Sep 27, 2019 23.93 24.01 23.83 23.86 21,700 -0.01(-0.04%)
Sep 26, 2019 23.77 23.94 23.77 23.87 9,872 +0.03(+0.13%)
Sep 25, 2019 23.92 23.92 23.82 23.84 9,939 -0.04(-0.17%)
Sep 24, 2019 23.81 23.92 23.81 23.88 9,561 +0.00(+0.00%)
Sep 23, 2019 23.86 23.97 23.76 23.88 20,822 -0.07(-0.31%)
Sep 20, 2019 23.99 23.99 23.84 23.95 10,800 +0.01(+0.06%)
Sep 19, 2019 23.95 24.00 23.87 23.94 12,163 +0.07(+0.29%)
Sep 18, 2019 23.78 23.96 23.64 23.87 10,663 -0.06(-0.25%)
Sep 17, 2019 23.70 23.93 23.57 23.93 12,610 +0.44(+1.87%)
Sep 16, 2019 23.55 23.74 23.49 23.49 14,019 -0.11(-0.47%)
Sep 13, 2019 23.80 23.85 23.29 23.60 21,100 -0.29(-1.21%)
Sep 12, 2019 23.70 23.91 23.70 23.89 16,131 +0.01(+0.04%)
Sep 11, 2019 23.78 23.97 23.67 23.88 16,137 +0.06(+0.25%)
Sep 10, 2019 23.82 23.96 23.71 23.82 21,816 +0.00(+0.00%)
Sep 09, 2019 23.88 23.88 23.72 23.82 15,587 -0.04(-0.17%)
Sep 06, 2019 23.70 23.90 23.70 23.86 14,500 +0.10(+0.42%)
Sep 05, 2019 24.08 24.08 23.69 23.76 16,619 +0.00(+0.00%)
Sep 04, 2019 23.32 23.86 23.32 23.76 28,885 +0.52(+2.24%)
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.