Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.405 3.461 3.405 3.422 862,466 +0.02(+0.66%)
Dec 30, 2010 3.422 3.422 3.388 3.399 1,242,093 +0.01(+0.33%)
Dec 29, 2010 3.394 3.405 3.388 3.388 966,302 +0.01(+0.17%)
Dec 28, 2010 3.394 3.405 3.372 3.383 850,756 +0.00(+0.00%)
Dec 27, 2010 3.355 3.388 3.355 3.383 746,454 +0.02(+0.50%)
Dec 23, 2010 3.372 3.383 3.355 3.366 728,752 -0.03(-0.82%)
Dec 22, 2010 3.377 3.399 3.377 3.394 1,034,681 +0.02(+0.50%)
Dec 21, 2010 3.377 3.399 3.366 3.377 1,134,927 +0.07(+2.02%)
Dec 20, 2010 3.349 3.360 3.305 3.310 2,484,593 -0.03(-0.84%)
Dec 17, 2010 3.338 3.349 3.305 3.338 2,305,343 -0.05(-1.48%)
Dec 16, 2010 3.383 3.399 3.354 3.388 1,058,357 -0.02(-0.65%)
Dec 15, 2010 3.455 3.483 3.394 3.411 946,395 -0.05(-1.45%)
Dec 14, 2010 3.478 3.500 3.450 3.461 1,268,033 +0.01(+0.32%)
Dec 13, 2010 3.444 3.472 3.438 3.450 1,433,926 +0.04(+1.15%)
Dec 10, 2010 3.394 3.411 3.355 3.411 1,658,611 -0.02(-0.49%)
Dec 09, 2010 3.422 3.438 3.388 3.427 1,009,325 +0.06(+1.82%)
Dec 08, 2010 3.316 3.372 3.316 3.366 1,175,776 +0.06(+1.69%)
Dec 07, 2010 3.355 3.366 3.305 3.310 1,105,231 +0.01(+0.17%)
Dec 06, 2010 3.310 3.316 3.282 3.305 1,915,308 -0.06(-1.82%)
Dec 03, 2010 3.316 3.383 3.316 3.366 1,492,806 +0.04(+1.17%)
Dec 02, 2010 3.215 3.327 3.215 3.327 3,508,554 +0.04(+1.36%)
Dec 01, 2010 3.243 3.282 3.210 3.282 2,137,038 +0.20(+6.33%)
Nov 30, 2010 3.048 3.113 3.048 3.087 4,303,092 -0.10(-3.15%)
Nov 29, 2010 3.171 3.187 3.115 3.187 5,592,387 -0.07(-2.06%)
Nov 26, 2010 3.238 3.265 3.229 3.254 1,602,271 -0.05(-1.52%)
Nov 24, 2010 3.293 3.305 3.305 3.305 2,795,258 +0.01(+0.34%)
Nov 23, 2010 3.355 3.360 3.288 3.293 4,177,547 -0.21(-6.05%)
Nov 22, 2010 3.500 3.533 3.455 3.505 1,040,448 -0.08(-2.18%)
Nov 19, 2010 3.561 3.584 3.533 3.584 626,683 +0.01(+0.31%)
Nov 18, 2010 3.589 3.595 3.567 3.572 841,254 +0.08(+2.40%)
Nov 17, 2010 3.483 3.528 3.483 3.489 1,143,925 +0.03(+0.97%)
Nov 16, 2010 3.522 3.528 3.427 3.455 1,381,635 -0.07(-2.06%)
Nov 15, 2010 3.556 3.578 3.528 3.528 1,060,306 +0.01(+0.16%)
Nov 12, 2010 3.550 3.584 3.500 3.522 1,143,805 -0.01(-0.32%)
Nov 11, 2010 3.561 3.561 3.511 3.533 839,763 -0.03(-0.78%)
Nov 10, 2010 3.584 3.584 3.483 3.561 1,322,973 -0.01(-0.16%)
Nov 09, 2010 3.645 3.667 3.545 3.567 1,714,708 -0.06(-1.54%)
Nov 08, 2010 3.612 3.628 3.584 3.623 1,160,092 -0.03(-0.76%)
Nov 05, 2010 3.651 3.668 3.617 3.651 1,025,272 -0.07(-1.95%)
Nov 04, 2010 3.684 3.734 3.673 3.723 1,996,867 +0.12(+3.25%)
Nov 03, 2010 3.600 3.606 3.522 3.606 847,389 +0.02(+0.47%)
Nov 02, 2010 3.567 3.595 3.558 3.589 721,803 +0.09(+2.55%)
Nov 01, 2010 3.533 3.556 3.466 3.500 867,543 -0.02(-0.63%)
Oct 29, 2010 3.539 3.556 3.506 3.522 1,376,756 -0.05(-1.41%)
Oct 28, 2010 3.572 3.589 3.545 3.572 1,647,079 +0.07(+1.91%)
Oct 27, 2010 3.511 3.528 3.455 3.505 945,646 -0.09(-2.48%)
Oct 25, 2010 3.628 3.634 3.578 3.595 811,366 -0.02(-0.46%)
Oct 22, 2010 3.623 3.634 3.584 3.612 720,401 +0.01(+0.31%)
Oct 21, 2010 3.617 3.645 3.550 3.600 804,183 +0.00(+0.00%)
Oct 20, 2010 3.550 3.623 3.550 3.600 877,130 +0.10(+2.87%)
Oct 19, 2010 3.517 3.561 3.466 3.500 1,024,369 -0.11(-3.09%)
Oct 18, 2010 3.561 3.617 3.550 3.612 975,715 +0.07(+1.89%)
Oct 15, 2010 3.584 3.589 3.517 3.545 1,229,965 -0.03(-0.78%)
Oct 14, 2010 3.584 3.595 3.539 3.572 1,017,617 +0.01(+0.31%)
Oct 13, 2010 3.567 3.578 3.545 3.561 813,154 +0.06(+1.75%)
Oct 12, 2010 3.455 3.505 3.422 3.500 712,070 -0.01(-0.16%)
Oct 11, 2010 3.517 3.533 3.494 3.505 548,976 +0.02(+0.48%)
Oct 08, 2010 3.489 3.503 3.472 3.489 958,807 +0.02(+0.48%)
Oct 07, 2010 3.494 3.505 3.438 3.472 999,844 +0.01(+0.16%)
Oct 06, 2010 3.461 3.478 3.444 3.466 842,124 +0.01(+0.16%)
Oct 05, 2010 3.394 3.461 3.372 3.461 1,685,580 +0.14(+4.20%)
Oct 04, 2010 3.344 3.358 3.299 3.321 802,667 -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.