Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.500 7.155 6.500 7.001 1,419,557 +0.25(+3.75%)
Jan 30, 2003 6.935 6.962 6.731 6.748 714,593 +0.02(+0.25%)
Jan 29, 2003 6.550 6.786 6.473 6.731 573,782 +0.08(+1.24%)
Jan 28, 2003 6.566 6.693 6.495 6.649 590,680 +0.20(+3.16%)
Jan 27, 2003 6.720 6.808 6.357 6.445 855,404 -0.51(-7.28%)
Jan 24, 2003 7.144 7.188 6.907 6.951 483,663 -0.15(-2.17%)
Jan 23, 2003 7.028 7.160 6.990 7.105 602,671 +0.20(+2.95%)
Jan 22, 2003 6.819 6.990 6.808 6.902 830,513 -0.20(-2.79%)
Jan 21, 2003 7.320 7.375 7.089 7.100 841,959 -0.52(-6.79%)
Jan 17, 2003 7.650 7.771 7.562 7.617 369,379 -0.24(-3.01%)
Jan 16, 2003 7.948 7.948 7.788 7.854 286,709 -0.09(-1.18%)
Jan 15, 2003 8.124 8.124 7.870 7.948 284,711 -0.20(-2.50%)
Jan 14, 2003 8.113 8.179 8.030 8.151 514,732 +0.12(+1.51%)
Jan 13, 2003 8.135 8.162 7.937 8.030 456,228 +0.12(+1.46%)
Jan 10, 2003 7.815 7.981 7.815 7.915 658,087 +0.00(+0.00%)
Jan 09, 2003 7.507 7.926 7.507 7.915 862,490 +0.65(+9.02%)
Jan 08, 2003 7.425 7.458 7.221 7.260 423,160 -0.21(-2.87%)
Jan 07, 2003 7.436 7.540 7.265 7.474 832,875 -0.30(-3.82%)
Jan 06, 2003 7.496 7.815 7.491 7.771 557,248 +0.15(+1.95%)
Jan 03, 2003 7.595 7.705 7.513 7.623 574,691 -0.01(-0.14%)
Jan 02, 2003 7.238 7.639 7.227 7.634 765,830 +0.57(+8.11%)
Dec 31, 2002 7.017 7.111 6.995 7.061 646,277 -0.05(-0.70%)
Dec 30, 2002 6.979 7.155 6.924 7.111 595,040 +0.24(+3.44%)
Dec 27, 2002 6.990 7.017 6.797 6.874 476,032 -0.22(-3.10%)
Dec 26, 2002 6.990 7.177 6.990 7.094 378,464 -0.01(-0.08%)
Dec 24, 2002 7.072 7.122 7.017 7.100 152,621 +0.03(+0.39%)
Dec 23, 2002 7.122 7.205 7.056 7.072 632,105 -0.08(-1.08%)
Dec 20, 2002 7.078 7.232 7.061 7.149 888,836 +0.00(+0.00%)
Dec 19, 2002 7.205 7.408 7.083 7.149 575,236 -0.23(-3.13%)
Dec 18, 2002 7.436 7.513 7.348 7.381 384,096 -0.24(-3.11%)
Dec 17, 2002 7.705 7.887 7.568 7.617 477,486 -0.21(-2.67%)
Dec 16, 2002 7.425 7.870 7.419 7.826 641,917 +0.40(+5.41%)
Dec 13, 2002 7.447 7.491 7.348 7.425 544,348 -0.33(-4.26%)
Dec 12, 2002 7.837 7.881 7.705 7.755 398,086 -0.13(-1.67%)
Dec 11, 2002 7.793 7.986 7.782 7.887 497,290 +0.15(+1.99%)
Dec 10, 2002 7.656 7.738 7.546 7.733 599,037 +0.14(+1.81%)
Dec 09, 2002 7.870 7.909 7.595 7.595 672,077 -0.36(-4.56%)
Dec 06, 2002 7.788 8.107 7.733 7.959 556,703 -0.16(-1.97%)
Dec 05, 2002 8.459 8.459 7.970 8.118 566,696 -0.06(-0.67%)
Dec 04, 2002 7.898 8.179 7.815 8.173 822,337 +0.02(+0.27%)
Dec 03, 2002 8.294 8.349 8.063 8.151 716,410 -0.41(-4.76%)
Dec 02, 2002 8.872 8.894 8.487 8.558 676,983 -0.23(-2.57%)
Nov 29, 2002 8.784 8.812 8.619 8.784 1,052,540 +0.47(+5.70%)
Nov 27, 2002 8.036 8.338 8.030 8.311 814,160 +0.54(+6.94%)
Nov 26, 2002 7.975 7.981 7.711 7.771 607,395 -0.47(-5.74%)
Nov 25, 2002 8.014 8.300 7.981 8.245 719,681 +0.13(+1.56%)
Nov 22, 2002 7.964 8.173 7.964 8.118 641,372 +0.11(+1.37%)
Nov 21, 2002 7.815 8.025 7.788 8.008 823,972 +0.48(+6.44%)
Nov 20, 2002 7.304 7.617 7.293 7.524 825,789 +0.13(+1.71%)
Nov 19, 2002 7.436 7.562 7.381 7.397 800,352 -0.18(-2.40%)
Nov 18, 2002 7.793 7.804 7.573 7.579 671,714 -0.13(-1.64%)
Nov 15, 2002 7.507 7.705 7.480 7.705 647,549 +0.24(+3.24%)
Nov 14, 2002 7.348 7.463 7.265 7.463 967,508 +0.61(+8.92%)
Nov 13, 2002 6.665 6.984 6.632 6.852 806,893 -0.18(-2.51%)
Nov 12, 2002 7.023 7.149 6.984 7.028 358,841 -0.04(-0.55%)
Nov 11, 2002 6.896 7.205 6.896 7.067 629,016 -0.25(-3.39%)
Nov 08, 2002 7.403 7.502 7.160 7.315 522,182 +0.09(+1.30%)
Nov 07, 2002 7.304 7.414 7.122 7.221 822,882 -0.70(-8.89%)
Nov 06, 2002 7.926 7.981 7.568 7.926 1,295,825 -0.01(-0.14%)
Nov 05, 2002 7.865 8.074 7.804 7.937 987,494 +0.25(+3.30%)
Nov 04, 2002 7.639 7.843 7.639 7.683 1,038,368 +0.26(+3.56%)
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.