Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.