Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.361 4.391 4.346 4.361 2,168,558 +0.03(+0.69%)
Oct 30, 2017 4.354 4.368 4.331 4.331 1,530,173 -0.01(-0.34%)
Oct 27, 2017 4.376 4.380 4.346 4.346 1,589,645 -0.07(-1.52%)
Oct 26, 2017 4.435 4.450 4.406 4.413 1,515,784 -0.01(-0.17%)
Oct 25, 2017 4.428 4.443 4.380 4.420 2,596,734 +0.01(+0.17%)
Oct 24, 2017 4.413 4.435 4.398 4.413 3,003,310 +0.06(+1.37%)
Oct 23, 2017 4.391 4.398 4.339 4.354 2,948,446 +0.03(+0.69%)
Oct 20, 2017 4.420 4.554 4.316 4.324 9,444,411 -0.06(-1.36%)
Oct 19, 2017 4.339 4.391 4.339 4.383 3,395,099 +0.06(+1.37%)
Oct 18, 2017 4.324 4.339 4.324 4.324 1,801,791 +0.04(+0.87%)
Oct 17, 2017 4.287 4.302 4.279 4.287 3,105,495 +0.01(+0.35%)
Oct 16, 2017 4.272 4.294 4.264 4.272 2,807,068 +0.02(+0.52%)
Oct 13, 2017 4.250 4.264 4.242 4.250 2,488,700 +0.04(+0.88%)
Oct 12, 2017 4.220 4.227 4.205 4.212 4,717,156 -0.01(-0.18%)
Oct 11, 2017 4.227 4.235 4.194 4.220 5,783,210 +0.01(+0.35%)
Oct 10, 2017 4.183 4.205 4.168 4.205 4,872,515 +0.07(+1.80%)
Oct 09, 2017 4.138 4.160 4.086 4.131 9,671,661 +0.03(+0.72%)
Oct 06, 2017 4.108 4.131 4.094 4.101 18,295,890 +0.00(+0.00%)
Oct 05, 2017 4.153 4.160 4.101 4.101 19,997,300 -0.09(-2.13%)
Oct 04, 2017 4.205 4.212 4.179 4.190 6,983,382 -0.04(-0.88%)
Oct 03, 2017 4.264 4.272 4.224 4.227 20,282,872 -0.05(-1.22%)
Oct 02, 2017 4.287 4.294 4.264 4.279 17,626,488 -0.02(-0.52%)
Sep 29, 2017 4.339 4.346 4.287 4.302 9,644,799 -0.04(-1.03%)
Sep 28, 2017 4.339 4.376 4.320 4.346 3,871,250 +0.00(+0.00%)
Sep 27, 2017 4.354 4.368 4.335 4.346 4,014,101 +0.06(+1.39%)
Sep 26, 2017 4.294 4.309 4.272 4.287 1,380,877 -0.01(-0.35%)
Sep 25, 2017 4.331 4.346 4.279 4.302 2,035,254 -0.11(-2.53%)
Sep 22, 2017 4.368 4.417 4.361 4.413 1,384,745 +0.04(+1.02%)
Sep 21, 2017 4.361 4.391 4.361 4.368 1,896,689 +0.05(+1.20%)
Sep 20, 2017 4.316 4.339 4.294 4.316 1,964,454 +0.00(+0.00%)
Sep 19, 2017 4.294 4.324 4.287 4.316 1,000,483 +0.01(+0.35%)
Sep 18, 2017 4.287 4.316 4.287 4.302 1,755,910 +0.07(+1.76%)
Sep 15, 2017 4.220 4.242 4.212 4.227 1,242,773 -0.02(-0.52%)
Sep 14, 2017 4.264 4.272 4.235 4.250 1,944,838 -0.06(-1.38%)
Sep 13, 2017 4.368 4.391 4.309 4.309 3,056,546 -0.05(-1.19%)
Sep 12, 2017 4.361 4.398 4.354 4.361 5,306,828 +0.13(+2.98%)
Sep 11, 2017 4.212 4.246 4.212 4.235 3,339,838 +0.07(+1.79%)
Sep 08, 2017 4.175 4.149 4.160 1,856,450 +0.03(+0.72%)
Sep 07, 2017 4.168 4.172 4.123 4.131 2,099,003 -0.01(-0.36%)
Sep 06, 2017 4.127 4.160 4.116 4.146 2,306,374 +0.04(+0.90%)
Sep 05, 2017 4.168 4.179 4.079 4.108 2,676,726 -0.15(-3.49%)
Sep 01, 2017 4.227 4.264 4.227 4.257 1,274,457 +0.02(+0.53%)
Aug 31, 2017 4.212 4.235 4.206 4.235 1,129,259 +0.04(+0.89%)
Aug 30, 2017 4.190 4.212 4.183 4.198 1,304,477 -0.01(-0.35%)
Aug 29, 2017 4.175 4.220 4.168 4.212 2,308,405 -0.13(-2.91%)
Aug 28, 2017 4.346 4.354 4.316 4.339 1,052,636 -0.02(-0.51%)
Aug 25, 2017 4.346 4.376 4.346 4.361 1,463,727 +0.04(+1.03%)
Aug 24, 2017 4.272 4.339 4.304 4.316 1,209,787 +0.04(+1.04%)
Aug 23, 2017 4.250 4.287 4.242 4.272 1,858,537 -0.03(-0.69%)
Aug 22, 2017 4.279 4.316 4.279 4.302 3,011,325 +0.04(+1.05%)
Aug 21, 2017 4.279 4.279 4.229 4.257 6,025,323 -0.04(-1.04%)
Aug 18, 2017 4.279 4.324 4.264 4.302 2,481,400 +0.04(+0.87%)
Aug 17, 2017 4.309 4.324 4.257 4.264 3,254,206 -0.10(-2.34%)
Aug 16, 2017 4.366 4.388 4.352 4.366 2,604,409 +0.07(+1.69%)
Aug 15, 2017 4.272 4.316 4.251 4.294 3,432,992 +0.04(+1.02%)
Aug 14, 2017 4.280 4.287 4.236 4.251 2,196,323 +0.01(+0.34%)
Aug 11, 2017 4.243 4.258 4.200 4.236 3,658,991 -0.07(-1.52%)
Aug 10, 2017 4.359 4.366 4.294 4.301 5,319,606 +0.20(+4.76%)
Aug 09, 2017 4.070 4.113 4.064 4.106 2,195,973 -0.03(-0.70%)
Aug 08, 2017 4.149 4.164 4.128 4.135 1,624,107 +0.03(+0.71%)
Aug 07, 2017 4.106 4.113 4.099 4.106 1,105,395 +0.02(+0.53%)
Aug 04, 2017 4.070 4.099 4.062 4.084 2,002,719 +0.01(+0.36%)
Aug 03, 2017 4.070 4.084 4.055 4.070 1,614,440 +0.01(+0.18%)
Aug 02, 2017 4.077 4.091 4.055 4.062 2,535,225 +0.02(+0.54%)
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.