Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.451 3.451 3.451 2,397,580 +0.03(+0.77%)
Dec 30, 2020 3.425 3.451 3.407 3.425 2,397,580 +0.03(+0.77%)
Dec 29, 2020 3.442 3.451 3.390 3.399 3,586,663 +0.00(+0.00%)
Dec 28, 2020 3.416 3.460 3.390 3.399 2,369,076 +0.08(+2.37%)
Dec 24, 2020 3.320 3.338 3.294 3.320 1,552,486 +0.00(+0.00%)
Dec 23, 2020 3.285 3.355 3.285 3.320 2,598,665 +0.12(+3.82%)
Dec 22, 2020 3.233 3.233 3.189 3.198 1,394,172 +0.01(+0.27%)
Dec 21, 2020 3.137 3.198 3.110 3.189 2,255,241 -0.06(-1.88%)
Dec 18, 2020 3.285 3.285 3.233 3.250 2,336,969 -0.09(-2.62%)
Dec 17, 2020 3.346 3.359 3.320 3.338 2,542,833 +0.06(+1.87%)
Dec 16, 2020 3.303 3.320 3.259 3.276 1,748,447 +0.06(+1.90%)
Dec 15, 2020 3.163 3.241 3.145 3.215 2,816,563 +0.12(+3.95%)
Dec 14, 2020 3.145 3.163 3.093 3.093 2,304,032 +0.01(+0.28%)
Dec 11, 2020 3.137 3.150 3.084 3.084 2,032,401 -0.17(-5.11%)
Dec 10, 2020 3.180 3.268 3.176 3.250 2,675,452 -0.07(-2.11%)
Dec 09, 2020 3.346 3.346 3.276 3.320 1,738,185 +0.07(+2.15%)
Dec 08, 2020 3.241 3.268 3.233 3.250 1,210,670 -0.03(-1.06%)
Dec 07, 2020 3.303 3.303 3.268 3.285 2,030,203 -0.06(-1.83%)
Dec 04, 2020 3.346 3.381 3.333 3.346 2,594,611 +0.05(+1.59%)
Dec 03, 2020 3.285 3.320 3.268 3.294 1,551,682 +0.01(+0.27%)
Dec 02, 2020 3.250 3.307 3.250 3.285 2,356,014 -0.02(-0.53%)
Dec 01, 2020 3.233 3.311 3.233 3.303 2,369,213 +0.12(+3.85%)
Nov 30, 2020 3.294 3.303 3.180 3.180 4,508,832 +0.01(+0.28%)
Nov 27, 2020 3.180 3.202 3.146 3.172 1,738,134 -0.02(-0.55%)
Nov 25, 2020 3.206 3.206 3.146 3.189 2,790,560 -0.14(-4.20%)
Nov 24, 2020 3.250 3.351 3.241 3.329 2,345,795 +0.20(+6.42%)
Nov 23, 2020 3.119 3.145 3.102 3.128 1,275,248 +0.04(+1.42%)
Nov 20, 2020 3.067 3.093 3.040 3.084 2,164,140 +0.00(+0.00%)
Nov 19, 2020 3.040 3.093 3.023 3.084 1,490,070 +0.03(+0.86%)
Nov 18, 2020 3.110 3.145 3.058 3.058 2,452,225 -0.10(-3.05%)
Nov 17, 2020 3.102 3.154 3.084 3.154 2,279,811 +0.12(+4.03%)
Nov 16, 2020 3.058 3.069 3.006 3.032 2,349,284 +0.06(+2.06%)
Nov 13, 2020 2.927 2.971 2.927 2.971 1,971,739 +0.09(+3.03%)
Nov 12, 2020 2.901 2.927 2.866 2.883 2,687,129 -0.01(-0.30%)
Nov 11, 2020 2.962 2.962 2.874 2.892 2,185,217 -0.06(-2.07%)
Nov 10, 2020 2.936 2.979 2.923 2.953 3,098,936 +0.10(+3.68%)
Nov 09, 2020 2.822 2.866 2.761 2.848 4,924,166 +0.33(+13.19%)
Nov 06, 2020 2.560 2.560 2.508 2.516 1,812,416 +0.03(+1.41%)
Nov 05, 2020 2.455 2.508 2.455 2.481 1,738,304 +0.07(+2.90%)
Nov 04, 2020 2.438 2.481 2.403 2.411 2,360,159 -0.17(-6.44%)
Nov 03, 2020 2.542 2.586 2.534 2.577 2,790,427 +0.17(+7.27%)
Nov 02, 2020 2.376 2.420 2.355 2.403 2,321,877 +0.04(+1.85%)
Oct 30, 2020 2.298 2.359 2.272 2.359 2,281,344 +0.03(+1.50%)
Oct 29, 2020 2.280 2.350 2.267 2.324 2,961,183 +0.02(+0.76%)
Oct 28, 2020 2.341 2.368 2.307 2.307 3,460,500 -0.15(-6.05%)
Oct 27, 2020 2.542 2.551 2.455 2.455 1,953,867 -0.10(-4.10%)
Oct 26, 2020 2.560 2.560 2.508 2.560 2,677,815 +0.01(+0.34%)
Oct 23, 2020 2.551 2.569 2.525 2.551 1,647,713 +0.03(+1.39%)
Oct 22, 2020 2.464 2.525 2.464 2.516 1,382,838 +0.00(+0.00%)
Oct 21, 2020 2.525 2.534 2.503 2.516 1,728,216 +0.02(+0.70%)
Oct 20, 2020 2.490 2.525 2.490 2.499 1,371,498 +0.03(+1.42%)
Oct 19, 2020 2.464 2.516 2.455 2.464 1,318,309 +0.01(+0.36%)
Oct 16, 2020 2.429 2.477 2.420 2.455 1,392,247 +0.05(+2.18%)
Oct 15, 2020 2.376 2.403 2.372 2.403 1,611,618 -0.06(-2.48%)
Oct 14, 2020 2.473 2.494 2.455 2.464 1,455,053 -0.03(-1.40%)
Oct 13, 2020 2.595 2.595 2.490 2.499 3,019,488 -0.22(-8.04%)
Oct 12, 2020 2.708 2.717 2.687 2.717 1,990,994 +0.08(+2.98%)
Oct 09, 2020 2.674 2.674 2.639 2.639 2,959,841 -0.02(-0.66%)
Oct 08, 2020 2.639 2.665 2.621 2.656 2,689,923 +0.07(+2.70%)
Oct 07, 2020 2.569 2.595 2.560 2.586 1,969,970 +0.08(+3.14%)
Oct 06, 2020 2.551 2.586 2.508 2.508 4,517,436 +0.09(+3.61%)
Oct 05, 2020 2.429 2.438 2.403 2.420 2,126,632 +0.03(+1.09%)
Oct 02, 2020 2.341 2.403 2.333 2.394 2,795,825 +0.05(+2.24%)
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.