Skip to main content

Aegon N.V. ADR (NY: AEG )

6.280 +0.220 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.402 3.457 3.402 3.418 863,321 +0.02(+0.66%)
Dec 30, 2010 3.418 3.418 3.385 3.396 1,243,324 +0.01(+0.33%)
Dec 29, 2010 3.390 3.402 3.385 3.385 967,260 +0.01(+0.16%)
Dec 28, 2010 3.390 3.402 3.368 3.379 851,599 +0.00(+0.00%)
Dec 27, 2010 3.351 3.385 3.351 3.379 747,194 +0.02(+0.50%)
Dec 23, 2010 3.368 3.379 3.351 3.363 729,475 -0.03(-0.82%)
Dec 22, 2010 3.374 3.396 3.374 3.390 1,035,707 +0.02(+0.50%)
Dec 21, 2010 3.374 3.396 3.363 3.374 1,136,052 +0.07(+2.02%)
Dec 20, 2010 3.346 3.357 3.301 3.307 2,487,056 -0.03(-0.84%)
Dec 17, 2010 3.335 3.346 3.301 3.335 2,307,628 -0.05(-1.48%)
Dec 16, 2010 3.379 3.396 3.350 3.385 1,059,406 -0.02(-0.65%)
Dec 15, 2010 3.452 3.480 3.390 3.407 947,333 -0.05(-1.45%)
Dec 14, 2010 3.474 3.496 3.446 3.457 1,269,290 +0.01(+0.32%)
Dec 13, 2010 3.441 3.469 3.435 3.446 1,435,347 +0.04(+1.15%)
Dec 10, 2010 3.390 3.407 3.351 3.407 1,660,255 -0.02(-0.49%)
Dec 09, 2010 3.418 3.435 3.385 3.424 1,010,325 +0.06(+1.82%)
Dec 08, 2010 3.312 3.368 3.312 3.363 1,176,941 +0.06(+1.69%)
Dec 07, 2010 3.351 3.363 3.301 3.307 1,106,327 +0.01(+0.17%)
Dec 06, 2010 3.307 3.312 3.279 3.301 1,917,207 -0.06(-1.82%)
Dec 03, 2010 3.312 3.379 3.312 3.363 1,494,286 +0.04(+1.17%)
Dec 02, 2010 3.212 3.324 3.212 3.324 3,512,032 +0.04(+1.36%)
Dec 01, 2010 3.240 3.279 3.206 3.279 2,139,156 +0.20(+6.33%)
Nov 30, 2010 3.045 3.109 3.045 3.084 4,307,357 -0.10(-3.15%)
Nov 29, 2010 3.167 3.184 3.112 3.184 5,597,930 -0.07(-2.06%)
Nov 26, 2010 3.234 3.262 3.226 3.251 1,603,859 -0.05(-1.52%)
Nov 24, 2010 3.290 3.301 3.301 3.301 2,798,029 +0.01(+0.34%)
Nov 23, 2010 3.351 3.357 3.285 3.290 4,181,688 -0.21(-6.05%)
Nov 22, 2010 3.496 3.530 3.452 3.502 1,041,479 -0.08(-2.18%)
Nov 19, 2010 3.558 3.580 3.530 3.580 627,304 +0.01(+0.31%)
Nov 18, 2010 3.586 3.591 3.563 3.569 842,087 +0.08(+2.40%)
Nov 17, 2010 3.480 3.524 3.480 3.485 1,145,059 +0.03(+0.97%)
Nov 16, 2010 3.519 3.524 3.424 3.452 1,383,004 -0.07(-2.06%)
Nov 15, 2010 3.552 3.575 3.524 3.524 1,061,357 +0.01(+0.16%)
Nov 12, 2010 3.547 3.580 3.496 3.519 1,144,939 -0.01(-0.32%)
Nov 11, 2010 3.558 3.558 3.508 3.530 840,595 -0.03(-0.78%)
Nov 10, 2010 3.580 3.580 3.480 3.558 1,324,284 -0.01(-0.16%)
Nov 09, 2010 3.641 3.664 3.541 3.563 1,716,407 -0.06(-1.54%)
Nov 08, 2010 3.608 3.625 3.580 3.619 1,161,241 -0.03(-0.76%)
Nov 05, 2010 3.647 3.664 3.614 3.647 1,026,288 -0.07(-1.95%)
Nov 04, 2010 3.680 3.731 3.669 3.720 1,998,846 +0.12(+3.25%)
Nov 03, 2010 3.597 3.602 3.519 3.602 848,229 +0.02(+0.47%)
Nov 02, 2010 3.563 3.591 3.554 3.586 722,519 +0.09(+2.55%)
Nov 01, 2010 3.530 3.552 3.463 3.496 868,403 -0.02(-0.63%)
Oct 29, 2010 3.535 3.552 3.503 3.519 1,378,121 -0.05(-1.41%)
Oct 28, 2010 3.569 3.586 3.541 3.569 1,648,712 +0.07(+1.91%)
Oct 27, 2010 3.508 3.524 3.452 3.502 946,584 -0.09(-2.48%)
Oct 25, 2010 3.625 3.630 3.575 3.591 812,171 -0.02(-0.46%)
Oct 22, 2010 3.619 3.630 3.580 3.608 721,115 +0.01(+0.31%)
Oct 21, 2010 3.614 3.641 3.547 3.597 804,980 +0.00(+0.00%)
Oct 20, 2010 3.547 3.619 3.547 3.597 877,999 +0.10(+2.87%)
Oct 19, 2010 3.513 3.558 3.463 3.496 1,025,385 -0.11(-3.09%)
Oct 18, 2010 3.558 3.614 3.547 3.608 976,682 +0.07(+1.89%)
Oct 15, 2010 3.580 3.586 3.513 3.541 1,231,184 -0.03(-0.78%)
Oct 14, 2010 3.580 3.591 3.535 3.569 1,018,626 +0.01(+0.31%)
Oct 13, 2010 3.563 3.575 3.541 3.558 813,960 +0.06(+1.75%)
Oct 12, 2010 3.452 3.502 3.418 3.496 712,776 -0.01(-0.16%)
Oct 11, 2010 3.513 3.530 3.491 3.502 549,520 +0.02(+0.48%)
Oct 08, 2010 3.485 3.499 3.469 3.485 959,757 +0.02(+0.48%)
Oct 07, 2010 3.491 3.502 3.435 3.469 1,000,835 +0.01(+0.16%)
Oct 06, 2010 3.457 3.474 3.441 3.463 842,959 +0.01(+0.16%)
Oct 05, 2010 3.390 3.457 3.368 3.457 1,687,251 +0.14(+4.20%)
Oct 04, 2010 3.340 3.354 3.296 3.318 803,463 -0.05(-1.49%)
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.