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 (%)
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%)
Mar 01, 2019 21.82 22.45 21.65 22.45 17,100 +0.60(+2.75%)
Feb 28, 2019 21.83 22.12 21.71 21.85 27,553 -0.28(-1.27%)
Feb 27, 2019 21.83 22.20 21.72 22.13 7,835 -0.02(-0.09%)
Feb 26, 2019 21.83 22.23 21.53 22.15 23,608 +0.30(+1.37%)
Feb 25, 2019 21.70 21.95 21.60 21.85 3,105 +0.17(+0.78%)
Feb 22, 2019 21.48 21.87 21.48 21.68 15,100 +0.08(+0.37%)
Feb 21, 2019 21.94 21.94 21.56 21.60 6,542 -0.25(-1.14%)
Feb 20, 2019 22.04 22.04 21.68 21.85 13,115 -0.12(-0.55%)
Feb 19, 2019 21.74 22.04 21.74 21.97 14,633 -0.03(-0.14%)
Feb 15, 2019 21.58 22.04 21.47 22.00 11,700 +0.40(+1.86%)
Feb 14, 2019 21.54 21.81 21.54 21.60 7,993 -0.07(-0.33%)
Feb 13, 2019 22.34 22.34 21.67 21.67 22,690 -0.38(-1.74%)
Feb 12, 2019 22.05 22.38 21.92 22.05 16,904 +0.13(+0.61%)
Feb 11, 2019 22.34 22.40 21.92 21.92 36,840 -0.32(-1.44%)
Feb 08, 2019 22.26 22.33 21.99 22.24 14,000 +0.17(+0.77%)
Feb 07, 2019 22.31 22.35 22.01 22.07 11,075 -0.24(-1.08%)
Feb 06, 2019 22.71 22.71 22.00 22.31 11,798 -0.35(-1.54%)
Feb 05, 2019 22.67 22.75 22.58 22.66 13,168 -0.00(-0.01%)
Feb 04, 2019 22.94 22.94 22.39 22.66 15,163 -0.23(-0.99%)
Feb 01, 2019 22.96 23.19 22.34 22.89 21,900 -0.07(-0.30%)
Jan 31, 2019 22.87 24.04 22.40 22.96 169,747 +0.14(+0.61%)
Jan 30, 2019 21.65 22.89 21.60 22.82 44,244 +1.17(+5.40%)
Jan 29, 2019 21.30 21.65 21.18 21.65 27,358 +0.35(+1.64%)
Jan 28, 2019 20.72 21.30 20.41 21.30 35,884 +0.82(+4.00%)
Jan 25, 2019 20.54 21.14 20.39 20.48 34,000 -0.21(-1.01%)
Jan 24, 2019 20.33 20.74 20.20 20.69 25,739 +0.44(+2.17%)
Jan 23, 2019 20.19 20.27 20.01 20.25 23,380 -0.07(-0.34%)
Jan 22, 2019 20.50 20.83 20.07 20.32 30,097 -0.19(-0.93%)
Jan 18, 2019 20.39 20.51 20.02 20.51 32,200 +0.41(+2.04%)
Jan 17, 2019 20.32 20.71 20.03 20.10 31,225 -0.11(-0.54%)
Jan 16, 2019 20.66 20.91 20.13 20.21 34,078 -0.26(-1.27%)
Jan 15, 2019 21.09 21.09 20.38 20.47 30,822 -0.44(-2.10%)
Jan 14, 2019 21.10 21.14 20.53 20.91 19,472 -0.15(-0.71%)
Jan 11, 2019 21.10 21.23 21.02 21.06 22,500 -0.08(-0.38%)
Jan 10, 2019 20.46 21.32 20.21 21.14 29,408 +0.67(+3.27%)
Jan 09, 2019 20.60 20.60 20.06 20.47 38,365 -0.01(-0.05%)
Jan 08, 2019 20.74 20.87 19.97 20.48 37,308 -0.03(-0.15%)
Jan 07, 2019 20.48 21.08 20.48 20.51 27,977 +0.08(+0.39%)
Jan 04, 2019 19.78 20.51 19.75 20.43 25,500 +0.73(+3.71%)
Jan 03, 2019 19.50 19.74 19.00 19.70 28,907 +0.20(+1.03%)
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.