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 (%)
May 31, 2019 22.64 22.64 22.07 22.20 68,800 -0.47(-2.07%)
May 30, 2019 22.89 22.89 22.64 22.67 16,901 -0.34(-1.48%)
May 29, 2019 23.05 23.05 22.77 23.01 18,263 +0.06(+0.26%)
May 28, 2019 23.08 23.10 22.80 22.95 6,611 +0.07(+0.31%)
May 24, 2019 23.14 23.14 22.67 22.88 8,600 -0.10(-0.44%)
May 23, 2019 23.17 23.17 22.84 22.98 8,310 -0.16(-0.69%)
May 22, 2019 23.10 23.14 23.10 23.14 2,202 +0.02(+0.09%)
May 21, 2019 23.00 23.17 23.00 23.12 8,759 +0.15(+0.65%)
May 20, 2019 23.28 23.45 22.85 22.97 10,245 -0.22(-0.95%)
May 17, 2019 23.32 23.37 23.18 23.19 12,300 -0.26(-1.11%)
May 16, 2019 23.32 23.45 23.30 23.45 16,324 +0.20(+0.87%)
May 15, 2019 23.01 23.38 23.01 23.25 2,098 +0.24(+1.03%)
May 14, 2019 23.12 23.19 23.00 23.01 14,759 -0.11(-0.48%)
May 13, 2019 23.00 23.19 22.90 23.12 7,071 +0.15(+0.64%)
May 10, 2019 22.91 23.10 22.88 22.97 5,500 -0.22(-0.94%)
May 09, 2019 23.18 23.20 22.91 23.19 14,427 -0.04(-0.17%)
May 08, 2019 22.80 23.23 22.80 23.23 6,357 +0.31(+1.35%)
May 07, 2019 22.92 22.92 22.70 22.92 12,211 -0.01(-0.04%)
May 06, 2019 22.75 22.93 22.67 22.93 8,717 +0.13(+0.57%)
May 03, 2019 22.86 22.93 22.75 22.80 10,000 -0.14(-0.61%)
May 02, 2019 22.91 22.94 22.83 22.94 9,635 +0.00(+0.00%)
May 01, 2019 22.77 22.94 22.77 22.94 12,978 +0.00(+0.00%)
Apr 30, 2019 22.57 22.94 22.55 22.94 30,154 +0.50(+2.23%)
Apr 29, 2019 22.36 22.55 22.31 22.44 12,864 +0.23(+1.04%)
Apr 26, 2019 22.20 22.40 22.20 22.21 8,600 +0.06(+0.27%)
Apr 25, 2019 22.23 22.35 22.15 22.15 17,870 -0.09(-0.40%)
Apr 24, 2019 22.48 22.48 22.20 22.24 12,808 -0.07(-0.31%)
Apr 23, 2019 22.44 22.48 22.20 22.31 27,965 -0.13(-0.58%)
Apr 22, 2019 22.43 22.44 22.26 22.44 22,909 +0.01(+0.04%)
Apr 18, 2019 22.45 22.45 22.26 22.43 19,700 +0.03(+0.13%)
Apr 17, 2019 22.35 22.46 22.19 22.40 16,445 +0.05(+0.22%)
Apr 16, 2019 22.05 22.35 22.00 22.35 30,236 +0.45(+2.05%)
Apr 15, 2019 21.90 22.01 21.81 21.90 13,599 +0.01(+0.05%)
Apr 12, 2019 21.94 22.13 21.86 21.89 16,400 -0.11(-0.50%)
Apr 11, 2019 21.93 22.22 21.81 22.00 15,296 +0.22(+1.01%)
Apr 10, 2019 22.29 22.29 21.78 21.78 39,228 -0.34(-1.54%)
Apr 09, 2019 22.25 22.35 22.12 22.12 18,946 -0.02(-0.09%)
Apr 08, 2019 22.07 22.30 22.03 22.14 6,325 +0.02(+0.09%)
Apr 05, 2019 22.02 22.29 22.02 22.12 17,800 +0.15(+0.68%)
Apr 04, 2019 22.06 22.29 21.97 21.97 21,136 -0.19(-0.86%)
Apr 03, 2019 21.89 22.18 21.89 22.16 15,232 +0.29(+1.33%)
Apr 02, 2019 21.76 21.91 21.63 21.87 19,678 +0.07(+0.32%)
Apr 01, 2019 21.61 21.82 21.53 21.80 23,735 +0.07(+0.32%)
Mar 29, 2019 21.25 22.35 21.25 21.73 115,800 +0.47(+2.21%)
Mar 28, 2019 21.89 21.89 21.23 21.26 35,699 -0.55(-2.52%)
Mar 27, 2019 22.10 22.54 21.81 21.81 16,505 -0.30(-1.36%)
Mar 26, 2019 22.07 22.41 22.07 22.11 7,978 -0.05(-0.23%)
Mar 25, 2019 22.31 22.44 22.02 22.16 17,207 -0.11(-0.49%)
Mar 22, 2019 22.79 22.79 22.25 22.27 25,400 -0.46(-2.02%)
Mar 21, 2019 22.72 22.93 22.69 22.73 7,712 -0.24(-1.04%)
Mar 20, 2019 22.87 22.97 22.73 22.97 8,301 -0.01(-0.04%)
Mar 19, 2019 23.00 23.00 22.87 22.98 11,805 +0.03(+0.13%)
Mar 18, 2019 22.74 23.00 22.74 22.95 21,152 +0.11(+0.48%)
Mar 15, 2019 22.75 22.84 22.64 22.84 12,900 +0.09(+0.40%)
Mar 14, 2019 22.43 22.75 22.43 22.75 11,296 +0.05(+0.22%)
Mar 13, 2019 22.40 22.71 22.40 22.70 9,999 +0.44(+1.98%)
Mar 12, 2019 22.33 22.50 22.25 22.26 9,766 +0.01(+0.04%)
Mar 11, 2019 22.19 22.49 21.97 22.25 15,645 +0.06(+0.27%)
Mar 08, 2019 21.91 22.19 21.86 22.19 9,700 +0.26(+1.19%)
Mar 07, 2019 21.92 22.12 21.88 21.93 3,922 -0.19(-0.86%)
Mar 06, 2019 21.90 22.13 21.85 22.12 6,841 +0.06(+0.27%)
Mar 05, 2019 22.20 22.25 21.71 22.06 14,016 +0.06(+0.27%)
Mar 04, 2019 22.44 22.44 21.87 22.00 17,472 -0.45(-2.00%)
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.