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 (%)
Nov 30, 2023 5.309 5.347 5.289 5.338 2,397,308 -0.02(-0.36%)
Nov 29, 2023 5.211 5.367 5.211 5.357 4,207,908 +0.13(+2.42%)
Nov 28, 2023 5.221 5.250 5.211 5.231 1,044,329 +0.01(+0.19%)
Nov 27, 2023 5.231 5.231 5.202 5.221 746,665 -0.01(-0.19%)
Nov 24, 2023 5.211 5.240 5.202 5.231 953,219 +0.04(+0.75%)
Nov 22, 2023 5.172 5.192 5.153 5.192 766,487 -0.01(-0.19%)
Nov 21, 2023 5.202 5.216 5.187 5.202 1,148,000 -0.04(-0.74%)
Nov 20, 2023 5.202 5.250 5.187 5.240 1,361,978 +0.01(+0.19%)
Nov 17, 2023 5.231 5.245 5.192 5.231 5,111,817 +0.01(+0.19%)
Nov 16, 2023 5.192 5.240 5.192 5.221 2,319,554 +0.21(+4.27%)
Nov 15, 2023 5.065 5.095 5.007 5.007 2,711,026 -0.06(-1.15%)
Nov 14, 2023 5.027 5.085 5.027 5.065 2,767,350 +0.14(+2.76%)
Nov 13, 2023 4.929 4.949 4.920 4.929 1,853,420 +0.05(+1.00%)
Nov 10, 2023 4.822 4.881 4.803 4.881 1,175,573 +0.08(+1.62%)
Nov 09, 2023 4.871 4.890 4.793 4.803 1,113,563 -0.03(-0.60%)
Nov 08, 2023 4.832 4.852 4.813 4.832 2,113,009 -0.02(-0.40%)
Nov 07, 2023 4.832 4.871 4.827 4.852 698,743 -0.06(-1.19%)
Nov 06, 2023 4.978 4.978 4.900 4.910 976,240 -0.01(-0.20%)
Nov 03, 2023 4.900 4.929 4.861 4.920 1,592,312 +0.10(+2.02%)
Nov 02, 2023 4.822 4.842 4.793 4.822 1,256,155 +0.11(+2.27%)
Nov 01, 2023 4.696 4.735 4.657 4.715 1,403,340 +0.02(+0.41%)
Oct 31, 2023 4.715 4.720 4.662 4.696 1,321,665 -0.02(-0.41%)
Oct 30, 2023 4.686 4.715 4.667 4.715 1,783,477 +0.14(+2.97%)
Oct 27, 2023 4.667 4.667 4.560 4.579 1,643,320 -0.03(-0.63%)
Oct 26, 2023 4.618 4.647 4.604 4.608 1,120,796 +0.06(+1.28%)
Oct 25, 2023 4.579 4.618 4.550 4.550 2,488,637 -0.01(-0.21%)
Oct 24, 2023 4.550 4.589 4.540 4.560 1,502,150 +0.03(+0.64%)
Oct 23, 2023 4.511 4.570 4.502 4.531 2,804,681 +0.01(+0.22%)
Oct 20, 2023 4.570 4.589 4.511 4.521 2,420,239 -0.11(-2.31%)
Oct 19, 2023 4.647 4.696 4.608 4.628 1,970,210 -0.01(-0.21%)
Oct 18, 2023 4.696 4.706 4.618 4.638 1,258,437 -0.09(-1.85%)
Oct 17, 2023 4.696 4.764 4.696 4.725 742,906 +0.03(+0.62%)
Oct 16, 2023 4.667 4.711 4.657 4.696 1,127,333 +0.11(+2.33%)
Oct 13, 2023 4.638 4.662 4.589 4.589 1,080,259 -0.09(-1.87%)
Oct 12, 2023 4.715 4.715 4.652 4.677 883,458 -0.10(-2.04%)
Oct 11, 2023 4.764 4.803 4.745 4.774 993,743 +0.04(+0.82%)
Oct 10, 2023 4.754 4.764 4.730 4.735 812,073 +0.07(+1.46%)
Oct 09, 2023 4.638 4.677 4.623 4.667 1,167,102 -0.06(-1.23%)
Oct 06, 2023 4.647 4.745 4.623 4.725 1,720,917 +0.10(+2.10%)
Oct 05, 2023 4.589 4.638 4.589 4.628 976,803 +0.06(+1.28%)
Oct 04, 2023 4.560 4.570 4.502 4.570 1,355,220 +0.01(+0.21%)
Oct 03, 2023 4.628 4.628 4.550 4.560 1,149,467 -0.05(-1.06%)
Oct 02, 2023 4.677 4.686 4.599 4.608 951,814 -0.06(-1.25%)
Sep 29, 2023 4.706 4.715 4.647 4.667 2,289,791 +0.06(+1.27%)
Sep 28, 2023 4.560 4.638 4.560 4.608 2,134,587 +0.08(+1.72%)
Sep 27, 2023 4.579 4.584 4.497 4.531 2,621,968 -0.19(-4.12%)
Sep 26, 2023 4.774 4.793 4.715 4.725 1,730,708 -0.04(-0.82%)
Sep 25, 2023 4.783 4.783 4.764 4.764 1,048,182 -0.04(-0.81%)
Sep 22, 2023 4.842 4.861 4.803 4.803 1,151,654 -0.07(-1.40%)
Sep 21, 2023 4.890 4.910 4.861 4.871 1,084,141 -0.05(-0.99%)
Sep 20, 2023 4.958 4.988 4.910 4.920 874,016 -0.01(-0.20%)
Sep 19, 2023 4.910 4.939 4.900 4.929 978,591 +0.07(+1.40%)
Sep 18, 2023 4.881 4.900 4.852 4.861 829,922 -0.04(-0.79%)
Sep 15, 2023 4.900 4.920 4.890 4.900 1,112,303 -0.02(-0.40%)
Sep 14, 2023 4.900 4.929 4.900 4.920 886,074 +0.09(+1.81%)
Sep 13, 2023 4.832 4.871 4.822 4.832 809,099 +0.01(+0.20%)
Sep 12, 2023 4.793 4.842 4.793 4.822 770,230 +0.01(+0.20%)
Sep 11, 2023 4.822 4.852 4.803 4.813 800,523 +0.09(+1.85%)
Sep 08, 2023 4.706 4.745 4.696 4.725 726,013 +0.02(+0.41%)
Sep 07, 2023 4.745 4.769 4.706 4.706 910,463 -0.09(-1.83%)
Sep 06, 2023 4.803 4.832 4.783 4.793 1,354,643 -0.01(-0.20%)
Sep 05, 2023 4.881 4.881 4.793 4.803 1,215,417 -0.13(-2.56%)
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.