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

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 18, 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 5.160 5.198 5.141 5.188 2,466,425 -0.02(-0.36%)
Nov 29, 2023 5.065 5.216 5.065 5.207 4,329,228 +0.12(+2.42%)
Nov 28, 2023 5.075 5.103 5.065 5.084 1,074,438 +0.01(+0.19%)
Nov 27, 2023 5.084 5.084 5.056 5.075 768,192 -0.01(-0.19%)
Nov 24, 2023 5.065 5.094 5.056 5.084 980,701 +0.04(+0.75%)
Nov 22, 2023 5.027 5.046 5.009 5.046 788,586 -0.01(-0.19%)
Nov 21, 2023 5.056 5.070 5.042 5.056 1,181,099 -0.04(-0.74%)
Nov 20, 2023 5.056 5.103 5.042 5.094 1,401,246 +0.01(+0.19%)
Nov 17, 2023 5.084 5.098 5.046 5.084 5,259,197 +0.01(+0.19%)
Nov 16, 2023 5.046 5.094 5.046 5.075 2,386,430 +0.21(+4.27%)
Nov 15, 2023 4.923 4.952 4.867 4.867 2,789,188 -0.06(-1.15%)
Nov 14, 2023 4.886 4.942 4.886 4.923 2,847,136 +0.13(+2.76%)
Nov 13, 2023 4.791 4.810 4.782 4.791 1,906,857 +0.05(+1.00%)
Nov 10, 2023 4.687 4.744 4.668 4.744 1,209,467 +0.08(+1.62%)
Nov 09, 2023 4.734 4.753 4.659 4.668 1,145,668 -0.03(-0.60%)
Nov 08, 2023 4.697 4.716 4.678 4.697 2,173,930 -0.02(-0.40%)
Nov 07, 2023 4.697 4.734 4.692 4.716 718,889 -0.06(-1.19%)
Nov 06, 2023 4.838 4.838 4.763 4.772 1,004,386 -0.01(-0.20%)
Nov 03, 2023 4.763 4.791 4.725 4.782 1,638,220 +0.09(+2.02%)
Nov 02, 2023 4.687 4.706 4.659 4.687 1,292,372 +0.10(+2.27%)
Nov 01, 2023 4.564 4.602 4.527 4.583 1,443,800 +0.02(+0.41%)
Oct 31, 2023 4.583 4.588 4.531 4.564 1,359,770 -0.02(-0.41%)
Oct 30, 2023 4.555 4.583 4.536 4.583 1,834,897 +0.13(+2.97%)
Oct 27, 2023 4.536 4.536 4.432 4.451 1,690,699 -0.03(-0.63%)
Oct 26, 2023 4.489 4.517 4.475 4.479 1,153,111 +0.06(+1.28%)
Oct 25, 2023 4.451 4.489 4.423 4.423 2,560,387 -0.01(-0.21%)
Oct 24, 2023 4.423 4.460 4.413 4.432 1,545,459 +0.03(+0.64%)
Oct 23, 2023 4.385 4.442 4.375 4.404 2,885,544 +0.01(+0.22%)
Oct 20, 2023 4.442 4.460 4.385 4.394 2,490,018 -0.10(-2.31%)
Oct 19, 2023 4.517 4.564 4.479 4.498 2,027,013 -0.01(-0.21%)
Oct 18, 2023 4.564 4.574 4.489 4.508 1,294,720 -0.09(-1.85%)
Oct 17, 2023 4.564 4.631 4.564 4.593 764,325 +0.03(+0.62%)
Oct 16, 2023 4.536 4.579 4.527 4.564 1,159,835 +0.10(+2.33%)
Oct 13, 2023 4.508 4.531 4.460 4.460 1,111,404 -0.09(-1.87%)
Oct 12, 2023 4.583 4.583 4.522 4.545 908,930 -0.09(-2.04%)
Oct 11, 2023 4.631 4.668 4.612 4.640 1,022,394 +0.04(+0.82%)
Oct 10, 2023 4.621 4.631 4.597 4.602 835,486 +0.07(+1.46%)
Oct 09, 2023 4.508 4.545 4.494 4.536 1,200,751 -0.06(-1.23%)
Oct 06, 2023 4.517 4.612 4.494 4.593 1,770,533 +0.09(+2.10%)
Oct 05, 2023 4.460 4.508 4.460 4.498 1,004,966 +0.06(+1.28%)
Oct 04, 2023 4.432 4.442 4.375 4.442 1,394,292 +0.01(+0.21%)
Oct 03, 2023 4.498 4.498 4.423 4.432 1,182,608 -0.05(-1.05%)
Oct 02, 2023 4.545 4.555 4.470 4.479 979,256 -0.06(-1.25%)
Sep 29, 2023 4.574 4.583 4.517 4.536 2,355,808 +0.06(+1.27%)
Sep 28, 2023 4.432 4.508 4.432 4.479 2,196,130 +0.08(+1.72%)
Sep 27, 2023 4.451 4.456 4.371 4.404 2,697,563 -0.19(-4.12%)
Sep 26, 2023 4.640 4.659 4.583 4.593 1,780,606 -0.04(-0.82%)
Sep 25, 2023 4.649 4.649 4.631 4.631 1,078,402 -0.04(-0.81%)
Sep 22, 2023 4.706 4.725 4.668 4.668 1,184,857 -0.07(-1.40%)
Sep 21, 2023 4.753 4.772 4.725 4.734 1,115,399 -0.05(-0.99%)
Sep 20, 2023 4.820 4.848 4.772 4.782 899,215 -0.01(-0.20%)
Sep 19, 2023 4.772 4.801 4.763 4.791 1,006,805 +0.07(+1.40%)
Sep 18, 2023 4.744 4.763 4.716 4.725 853,850 -0.04(-0.79%)
Sep 15, 2023 4.763 4.782 4.753 4.763 1,144,372 -0.02(-0.40%)
Sep 14, 2023 4.763 4.791 4.763 4.782 911,621 +0.09(+1.81%)
Sep 13, 2023 4.697 4.734 4.687 4.697 832,427 +0.01(+0.20%)
Sep 12, 2023 4.659 4.706 4.659 4.687 792,437 +0.01(+0.20%)
Sep 11, 2023 4.687 4.716 4.668 4.678 823,603 +0.09(+1.85%)
Sep 08, 2023 4.574 4.612 4.564 4.593 746,945 +0.02(+0.41%)
Sep 07, 2023 4.612 4.635 4.574 4.574 936,712 -0.09(-1.83%)
Sep 06, 2023 4.668 4.697 4.649 4.659 1,393,699 -0.01(-0.20%)
Sep 05, 2023 4.744 4.744 4.659 4.668 1,250,459 -0.12(-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.