Skip to main content

Aegon N.V. ADR (NY: AEG )

6.235 +0.085 (+1.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.667 2.672 2.580 2.586 4,513,593 -0.18(-6.46%)
Oct 28, 2011 2.737 2.780 2.732 2.764 1,733,981 -0.16(-5.55%)
Oct 27, 2011 2.872 2.937 2.818 2.926 3,783,635 +0.32(+12.47%)
Oct 26, 2011 2.640 2.645 2.510 2.602 1,501,280 +0.04(+1.69%)
Oct 25, 2011 2.596 2.607 2.532 2.559 1,504,208 -0.06(-2.27%)
Oct 24, 2011 2.548 2.651 2.548 2.618 1,046,156 +0.08(+3.20%)
Oct 21, 2011 2.504 2.548 2.501 2.537 1,219,325 +0.08(+3.30%)
Oct 20, 2011 2.445 2.456 2.369 2.456 1,736,891 -0.02(-0.87%)
Oct 19, 2011 2.504 2.526 2.461 2.477 1,265,406 -0.02(-0.87%)
Oct 18, 2011 2.434 2.515 2.380 2.499 2,713,804 +0.01(+0.22%)
Oct 17, 2011 2.586 2.586 2.477 2.494 1,573,778 -0.15(-5.53%)
Oct 14, 2011 2.656 2.678 2.607 2.640 1,403,524 +0.05(+1.88%)
Oct 13, 2011 2.618 2.618 2.535 2.591 1,228,022 -0.10(-3.82%)
Oct 12, 2011 2.710 2.753 2.683 2.694 3,032,649 +0.19(+7.56%)
Oct 11, 2011 2.456 2.515 2.445 2.504 1,253,561 -0.02(-0.64%)
Oct 10, 2011 2.450 2.521 2.450 2.521 1,535,299 +0.19(+8.12%)
Oct 07, 2011 2.402 2.407 2.321 2.331 1,816,852 -0.05(-2.05%)
Oct 06, 2011 2.407 2.407 2.337 2.380 2,551,207 +0.09(+4.02%)
Oct 05, 2011 2.212 2.288 2.191 2.288 4,796,616 +0.12(+5.49%)
Oct 04, 2011 2.072 2.180 2.045 2.169 5,242,489 +0.10(+4.70%)
Oct 03, 2011 2.158 2.201 2.072 2.072 3,043,660 -0.12(-5.43%)
Sep 30, 2011 2.234 2.266 2.191 2.191 3,504,544 -0.12(-5.15%)
Sep 29, 2011 2.326 2.364 2.266 2.310 2,273,917 +0.10(+4.40%)
Sep 28, 2011 2.277 2.299 2.202 2.212 3,546,452 +0.00(+0.00%)
Sep 27, 2011 2.223 2.283 2.191 2.212 3,086,339 +0.10(+4.60%)
Sep 26, 2011 2.034 2.115 1.980 2.115 2,357,735 +0.16(+8.01%)
Sep 23, 2011 1.915 1.980 1.913 1.958 2,719,008 -0.03(-1.36%)
Sep 22, 2011 2.007 2.028 1.947 1.985 3,143,939 -0.12(-5.90%)
Sep 21, 2011 2.218 2.234 2.110 2.110 1,468,761 -0.04(-2.01%)
Sep 20, 2011 2.180 2.207 2.142 2.153 1,588,607 -0.04(-1.73%)
Sep 19, 2011 2.191 2.196 2.154 2.191 5,071,593 -0.16(-6.68%)
Sep 16, 2011 2.353 2.385 2.310 2.348 1,457,094 +0.02(+0.93%)
Sep 15, 2011 2.288 2.326 2.250 2.326 4,035,411 +0.14(+6.17%)
Sep 14, 2011 2.120 2.229 2.066 2.191 2,644,099 +0.10(+4.65%)
Sep 13, 2011 2.077 2.126 2.055 2.093 2,858,884 +0.04(+1.84%)
Sep 12, 2011 2.023 2.077 1.985 2.055 4,096,715 -0.06(-2.81%)
Sep 09, 2011 2.147 2.175 2.083 2.115 2,823,330 -0.14(-6.01%)
Sep 08, 2011 2.266 2.321 2.250 2.250 1,533,225 -0.03(-1.19%)
Sep 07, 2011 2.207 2.294 2.202 2.277 1,599,954 +0.15(+6.85%)
Sep 06, 2011 2.093 2.153 2.064 2.131 2,659,911 -0.17(-7.29%)
Sep 02, 2011 2.331 2.348 2.294 2.299 2,963,724 -0.10(-4.28%)
Sep 01, 2011 2.434 2.467 2.396 2.402 923,659 -0.05(-1.99%)
Aug 31, 2011 2.413 2.467 2.413 2.450 1,699,011 +0.08(+3.42%)
Aug 30, 2011 2.348 2.375 2.315 2.369 1,785,219 +0.00(+0.00%)
Aug 29, 2011 2.337 2.385 2.337 2.369 1,691,962 +0.10(+4.53%)
Aug 26, 2011 2.234 2.294 2.202 2.266 1,402,727 -0.02(-0.95%)
Aug 25, 2011 2.353 2.401 2.266 2.288 1,859,975 -0.03(-1.40%)
Aug 24, 2011 2.288 2.337 2.272 2.321 1,524,081 +0.04(+1.66%)
Aug 23, 2011 2.234 2.283 2.207 2.283 1,897,176 +0.07(+3.18%)
Aug 22, 2011 2.315 2.320 2.207 2.212 1,280,159 -0.01(-0.24%)
Aug 19, 2011 2.223 2.288 2.207 2.218 1,258,244 -0.03(-1.44%)
Aug 18, 2011 2.304 2.310 2.222 2.250 3,437,972 -0.22(-8.97%)
Aug 17, 2011 2.494 2.533 2.445 2.472 1,741,065 +0.03(+1.11%)
Aug 16, 2011 2.450 2.521 2.423 2.445 2,332,935 -0.08(-3.00%)
Aug 15, 2011 2.521 2.532 2.488 2.521 2,063,929 +0.13(+5.43%)
Aug 12, 2011 2.369 2.429 2.326 2.391 2,824,602 +0.12(+5.49%)
Aug 11, 2011 2.120 2.326 2.110 2.266 6,343,415 -0.02(-0.95%)
Aug 10, 2011 2.385 2.391 2.256 2.288 3,507,790 -0.19(-7.64%)
Aug 09, 2011 2.450 2.499 2.283 2.477 2,881,446 +0.18(+7.76%)
Aug 08, 2011 2.450 2.499 2.261 2.299 6,534,779 -0.35(-13.27%)
Aug 05, 2011 2.683 2.721 2.494 2.651 5,701,258 +0.08(+3.16%)
Aug 04, 2011 2.705 2.705 2.569 2.569 6,257,387 -0.25(-8.83%)
Aug 03, 2011 2.851 2.856 2.748 2.818 3,942,710 -0.05(-1.70%)
Aug 02, 2011 2.964 2.991 2.861 2.867 2,525,823 -0.17(-5.69%)
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.