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 30, 2018 20.75 20.79 20.51 20.75 34,300 -0.25(-1.19%)
Nov 29, 2018 21.36 21.40 21.00 21.00 23,127 -0.38(-1.78%)
Nov 28, 2018 21.42 21.65 21.24 21.38 39,032 -0.06(-0.28%)
Nov 27, 2018 21.81 21.99 21.05 21.44 33,544 -0.40(-1.83%)
Nov 26, 2018 22.09 22.53 21.84 21.84 10,874 -0.18(-0.82%)
Nov 23, 2018 22.35 22.35 22.02 22.02 3,000 -0.50(-2.22%)
Nov 21, 2018 22.52 22.52 22.52 0 +0.32(+1.44%)
Nov 20, 2018 22.25 22.25 21.93 22.20 20,061 -0.19(-0.85%)
Nov 19, 2018 22.42 22.45 22.30 22.39 22,088 -0.28(-1.24%)
Nov 16, 2018 22.33 22.70 22.33 22.67 7,200 +0.17(+0.76%)
Nov 15, 2018 22.50 22.74 22.45 22.50 8,157 -0.18(-0.78%)
Nov 14, 2018 22.89 22.89 22.51 22.68 13,820 -0.22(-0.97%)
Nov 13, 2018 22.90 22.90 22.63 22.90 16,947 +0.09(+0.39%)
Nov 12, 2018 22.78 22.81 22.63 22.81 5,892 +0.03(+0.13%)
Nov 09, 2018 22.88 22.88 22.68 22.78 8,300 +0.11(+0.49%)
Nov 08, 2018 22.76 22.98 22.65 22.67 7,955 -0.22(-0.96%)
Nov 07, 2018 23.08 23.08 22.75 22.89 10,240 +0.19(+0.85%)
Nov 06, 2018 22.86 23.15 22.69 22.70 7,720 -0.05(-0.22%)
Nov 05, 2018 22.70 22.83 22.63 22.75 5,676 +0.07(+0.30%)
Nov 02, 2018 22.80 22.80 22.63 22.68 11,400 -0.02(-0.09%)
Nov 01, 2018 22.80 22.80 22.66 22.70 4,906 -0.14(-0.61%)
Oct 31, 2018 22.93 23.00 22.56 22.84 13,747 -0.14(-0.61%)
Oct 30, 2018 23.10 23.10 22.92 22.98 8,048 +0.06(+0.27%)
Oct 29, 2018 23.02 23.15 22.89 22.92 5,914 -0.10(-0.44%)
Oct 26, 2018 22.87 23.15 22.87 23.02 5,700 +0.02(+0.09%)
Oct 25, 2018 23.20 23.25 22.87 23.00 18,263 -0.20(-0.86%)
Oct 24, 2018 23.31 23.40 23.20 23.20 6,723 -0.05(-0.22%)
Oct 23, 2018 23.20 23.32 23.00 23.25 6,332 +0.19(+0.82%)
Oct 22, 2018 23.29 23.33 22.88 23.06 13,502 -0.27(-1.16%)
Oct 19, 2018 22.67 23.33 22.67 23.33 26,600 +0.70(+3.09%)
Oct 18, 2018 22.74 22.90 22.47 22.63 19,574 -0.17(-0.75%)
Oct 17, 2018 22.85 22.90 22.51 22.80 22,849 -0.06(-0.26%)
Oct 16, 2018 22.64 23.07 22.64 22.86 14,845 +0.05(+0.22%)
Oct 15, 2018 22.95 23.05 22.57 22.81 25,929 -0.13(-0.57%)
Oct 12, 2018 23.33 23.35 22.91 22.94 28,800 -0.43(-1.84%)
Oct 11, 2018 23.06 23.37 23.00 23.37 16,580 +0.33(+1.43%)
Oct 10, 2018 23.12 23.14 22.85 23.04 21,093 -0.07(-0.30%)
Oct 09, 2018 23.13 23.30 23.11 23.11 15,563 -0.08(-0.34%)
Oct 08, 2018 22.90 23.33 22.90 23.19 20,814 +0.15(+0.65%)
Oct 05, 2018 22.63 23.11 22.60 23.04 38,500 +0.21(+0.92%)
Oct 04, 2018 23.62 23.62 22.69 22.83 48,343 -0.86(-3.63%)
Oct 03, 2018 24.25 24.38 23.69 23.69 23,407 -0.54(-2.22%)
Oct 02, 2018 24.45 24.56 24.23 24.23 13,107 -0.23(-0.94%)
Oct 01, 2018 24.62 24.62 24.33 24.46 18,412 -0.15(-0.61%)
Sep 28, 2018 24.52 24.70 24.45 24.61 15,700 +0.21(+0.86%)
Sep 27, 2018 24.35 24.60 24.34 24.40 10,642 +0.05(+0.21%)
Sep 26, 2018 24.46 24.59 24.34 24.35 11,819 -0.21(-0.85%)
Sep 25, 2018 24.78 24.78 24.45 24.56 15,586 -0.24(-0.98%)
Sep 24, 2018 24.41 24.84 24.32 24.80 13,860 +0.44(+1.79%)
Sep 21, 2018 24.22 24.42 24.22 24.36 11,200 +0.11(+0.44%)
Sep 20, 2018 24.20 24.50 24.20 24.26 7,264 +0.06(+0.24%)
Sep 19, 2018 24.66 24.66 24.13 24.20 17,285 -0.35(-1.42%)
Sep 18, 2018 24.58 24.67 24.55 24.55 5,074 -0.05(-0.21%)
Sep 17, 2018 24.57 24.69 24.57 24.60 4,666 -0.08(-0.32%)
Sep 14, 2018 24.69 24.75 24.67 24.68 2,700 -0.07(-0.27%)
Sep 13, 2018 24.58 24.84 24.50 24.75 11,255 +0.15(+0.60%)
Sep 12, 2018 24.55 24.60 24.55 24.60 3,126 +0.13(+0.53%)
Sep 11, 2018 24.54 24.65 24.47 24.47 15,056 -0.06(-0.24%)
Sep 10, 2018 24.42 24.69 24.42 24.53 11,528 +0.11(+0.45%)
Sep 07, 2018 24.58 24.62 24.40 24.42 13,500 -0.19(-0.77%)
Sep 06, 2018 24.95 24.95 24.58 24.61 20,327 -0.06(-0.24%)
Sep 05, 2018 24.85 24.98 24.65 24.67 21,910 -0.22(-0.88%)
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.