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 29, 2020 21.91 21.98 21.36 21.36 14,100 -0.44(-2.00%)
May 28, 2020 21.84 22.05 21.66 21.80 18,934 -0.14(-0.66%)
May 27, 2020 22.06 22.06 21.60 21.94 13,134 -0.13(-0.59%)
May 26, 2020 21.93 22.14 21.93 22.07 28,573 -0.07(-0.32%)
May 22, 2020 20.97 22.24 20.97 22.14 11,400 +0.64(+2.98%)
May 21, 2020 21.48 21.80 21.21 21.50 9,229 +0.03(+0.14%)
May 20, 2020 21.20 21.80 21.17 21.47 6,481 +0.30(+1.42%)
May 19, 2020 20.66 21.21 20.30 21.17 32,589 +0.73(+3.55%)
May 18, 2020 20.66 20.91 20.45 20.45 8,279 +0.05(+0.22%)
May 15, 2020 20.40 21.25 20.40 20.40 19,100 +0.09(+0.42%)
May 14, 2020 20.41 20.41 20.00 20.31 13,452 -0.52(-2.51%)
May 13, 2020 21.94 21.94 20.77 20.84 8,926 -0.68(-3.17%)
May 12, 2020 21.46 22.21 21.46 21.52 8,011 +0.05(+0.23%)
May 11, 2020 21.60 21.60 21.21 21.47 10,575 -0.08(-0.37%)
May 08, 2020 21.44 22.58 21.34 21.55 16,200 +0.25(+1.17%)
May 07, 2020 21.61 21.70 21.30 21.30 27,487 -0.19(-0.88%)
May 06, 2020 21.65 21.79 21.49 21.49 9,596 -0.23(-1.06%)
May 05, 2020 21.36 21.81 21.36 21.72 5,262 +0.21(+0.98%)
May 04, 2020 21.60 22.13 21.30 21.51 22,783 -0.09(-0.42%)
May 01, 2020 21.80 21.80 21.33 21.60 3,300 -0.30(-1.37%)
Apr 30, 2020 21.40 22.38 21.31 21.90 38,068 +0.30(+1.40%)
Apr 29, 2020 22.35 23.00 21.49 21.60 17,873 +0.25(+1.16%)
Apr 28, 2020 21.25 21.79 21.19 21.35 14,490 +0.25(+1.18%)
Apr 27, 2020 21.44 21.49 21.03 21.10 18,611 -0.29(-1.36%)
Apr 24, 2020 21.38 21.55 20.94 21.39 16,400 +0.48(+2.30%)
Apr 23, 2020 21.44 21.45 20.89 20.91 12,837 -0.04(-0.19%)
Apr 22, 2020 21.27 21.96 20.91 20.95 31,492 +0.11(+0.53%)
Apr 21, 2020 21.40 22.21 20.76 20.84 21,965 -1.24(-5.62%)
Apr 20, 2020 22.00 22.49 21.89 22.08 9,362 -0.70(-3.07%)
Apr 17, 2020 22.53 22.80 21.56 22.78 33,100 +0.49(+2.20%)
Apr 16, 2020 22.16 22.57 22.02 22.29 20,780 -0.05(-0.22%)
Apr 15, 2020 22.03 22.65 21.83 22.34 16,689 -0.66(-2.87%)
Apr 14, 2020 23.00 23.00 22.25 23.00 6,973 +0.43(+1.91%)
Apr 13, 2020 21.84 22.57 21.84 22.57 11,340 -0.06(-0.27%)
Apr 09, 2020 21.99 22.75 21.26 22.63 29,300 +0.86(+3.95%)
Apr 08, 2020 20.88 21.99 20.19 21.77 17,762 +1.27(+6.20%)
Apr 07, 2020 20.36 20.51 19.70 20.50 21,609 +0.50(+2.50%)
Apr 06, 2020 19.24 20.42 19.20 20.00 16,616 +1.18(+6.27%)
Apr 03, 2020 18.75 18.98 18.11 18.82 30,800 -0.18(-0.95%)
Apr 02, 2020 18.67 19.14 18.11 19.00 35,642 -0.04(-0.21%)
Apr 01, 2020 18.19 19.05 18.00 19.04 29,791 -0.23(-1.19%)
Mar 31, 2020 18.75 19.86 18.01 19.27 18,803 +0.79(+4.27%)
Mar 30, 2020 19.81 19.81 17.76 18.48 43,962 -1.26(-6.38%)
Mar 27, 2020 19.88 20.84 18.48 19.74 15,900 -1.26(-6.00%)
Mar 26, 2020 20.95 21.89 20.06 21.00 32,978 +1.50(+7.69%)
Mar 25, 2020 17.25 21.38 17.25 19.50 28,086 +2.41(+14.07%)
Mar 24, 2020 13.83 17.51 13.50 17.09 39,968 +4.28(+33.45%)
Mar 23, 2020 13.67 14.58 12.50 12.81 41,329 -1.28(-9.08%)
Mar 20, 2020 15.68 16.98 13.77 14.09 53,100 -1.41(-9.10%)
Mar 19, 2020 12.16 16.35 11.51 15.50 63,989 +2.50(+19.23%)
Mar 18, 2020 17.01 18.40 13.00 13.00 68,469 -5.55(-29.92%)
Mar 17, 2020 19.01 19.78 18.54 18.55 49,451 -0.45(-2.37%)
Mar 16, 2020 19.00 20.97 19.00 19.00 56,874 -0.95(-4.76%)
Mar 13, 2020 19.59 20.35 19.30 19.95 29,600 +1.93(+10.71%)
Mar 12, 2020 20.93 20.93 18.02 18.02 62,453 -4.55(-20.16%)
Mar 11, 2020 23.36 23.43 22.50 22.57 30,406 -1.00(-4.24%)
Mar 10, 2020 24.36 24.36 23.51 23.57 27,974 -0.18(-0.76%)
Mar 09, 2020 23.64 24.25 23.57 23.75 29,243 -0.82(-3.34%)
Mar 06, 2020 24.10 24.64 24.09 24.57 16,000 -0.08(-0.32%)
Mar 05, 2020 25.00 25.00 24.54 24.65 14,108 -0.31(-1.24%)
Mar 04, 2020 24.76 24.97 24.76 24.96 16,983 +0.24(+0.97%)
Mar 03, 2020 24.79 24.86 24.56 24.72 17,306 -0.07(-0.28%)
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.