Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.128 2.149 2.095 2.136 2,429,934 -0.09(-4.06%)
Apr 29, 2020 2.185 2.243 2.169 2.226 3,272,728 +0.14(+6.69%)
Apr 28, 2020 2.095 2.128 2.037 2.087 4,441,705 +0.08(+4.10%)
Apr 27, 2020 1.972 2.005 1.947 2.005 3,060,087 +0.07(+3.39%)
Apr 24, 2020 1.955 1.955 1.906 1.939 1,640,083 +0.01(+0.43%)
Apr 23, 2020 1.922 1.996 1.906 1.931 3,734,733 +0.02(+0.86%)
Apr 22, 2020 1.939 1.947 1.898 1.914 2,135,113 -0.02(-0.85%)
Apr 21, 2020 1.922 1.972 1.898 1.931 3,861,377 -0.03(-1.67%)
Apr 20, 2020 1.955 2.005 1.922 1.963 2,394,048 -0.05(-2.45%)
Apr 17, 2020 2.029 2.037 1.972 2.013 3,342,732 +0.04(+2.08%)
Apr 16, 2020 2.005 2.005 1.947 1.972 2,390,676 -0.02(-0.83%)
Apr 15, 2020 2.062 2.062 1.972 1.988 3,277,861 -0.21(-9.36%)
Apr 14, 2020 2.226 2.235 2.169 2.194 3,945,852 -0.01(-0.37%)
Apr 13, 2020 2.251 2.267 2.177 2.202 2,070,184 -0.07(-3.25%)
Apr 09, 2020 2.251 2.325 2.218 2.276 3,908,861 +0.12(+5.32%)
Apr 08, 2020 2.120 2.177 2.079 2.161 3,405,890 +0.05(+2.33%)
Apr 07, 2020 2.235 2.251 2.103 2.111 7,023,711 +0.07(+3.63%)
Apr 06, 2020 1.996 2.046 1.980 2.037 8,600,990 +0.18(+9.73%)
Apr 03, 2020 1.857 1.914 1.840 1.857 13,408,418 -0.02(-1.31%)
Apr 02, 2020 1.963 2.070 1.857 1.881 10,214,041 -0.06(-2.97%)
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.