Skip to main content

Aegon N.V. ADR (NY: AEG )

6.080 +0.100 (+1.67%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.482 4.564 4.477 4.517 2,076,345 +0.10(+2.25%)
Jul 30, 2013 4.517 4.536 4.395 4.418 2,977,730 -0.07(-1.56%)
Jul 29, 2013 4.500 4.512 4.465 4.488 743,650 -0.06(-1.41%)
Jul 26, 2013 4.512 4.570 4.494 4.553 1,414,500 -0.03(-0.64%)
Jul 25, 2013 4.529 4.582 4.517 4.582 1,547,793 +0.07(+1.55%)
Jul 24, 2013 4.553 4.564 4.494 4.512 1,180,273 -0.01(-0.26%)
Jul 23, 2013 4.541 4.547 4.506 4.523 2,451,200 +0.07(+1.57%)
Jul 22, 2013 4.424 4.453 4.418 4.453 1,529,695 +0.07(+1.60%)
Jul 19, 2013 4.366 4.406 4.348 4.383 925,385 -0.01(-0.27%)
Jul 18, 2013 4.336 4.401 4.336 4.395 1,401,294 +0.14(+3.30%)
Jul 17, 2013 4.255 4.287 4.219 4.255 1,151,158 -0.01(-0.27%)
Jul 16, 2013 4.237 4.278 4.219 4.266 1,365,601 -0.04(-0.82%)
Jul 15, 2013 4.272 4.319 4.249 4.301 1,780,722 +0.03(+0.68%)
Jul 12, 2013 4.231 4.272 4.214 4.272 934,158 +0.03(+0.69%)
Jul 11, 2013 4.249 4.249 4.187 4.243 2,081,273 -0.09(-2.16%)
Jul 10, 2013 4.307 4.366 4.284 4.336 1,375,454 +0.07(+1.64%)
Jul 09, 2013 4.307 4.278 4.255 4.266 1,386,573 +0.02(+0.55%)
Jul 08, 2013 4.237 4.266 4.225 4.243 2,432,829 +0.04(+0.83%)
Jul 05, 2013 4.167 4.208 4.146 4.208 1,861,900 +0.11(+2.71%)
Jul 03, 2013 4.056 4.114 4.050 4.097 1,289,100 +0.06(+1.59%)
Jul 02, 2013 4.050 4.091 4.009 4.032 1,543,237 -0.02(-0.43%)
Jul 01, 2013 4.065 4.085 4.032 4.050 1,714,674 +0.10(+2.51%)
Jun 28, 2013 3.927 3.962 3.910 3.951 2,939,644 +0.03(+0.75%)
Jun 27, 2013 3.945 3.974 3.910 3.921 2,407,747 -0.01(-0.15%)
Jun 26, 2013 3.933 3.945 3.892 3.927 1,261,905 +0.01(+0.15%)
Jun 25, 2013 3.916 3.933 3.880 3.921 1,436,611 -0.01(-0.30%)
Jun 24, 2013 3.916 3.962 3.886 3.933 2,200,333 +0.02(+0.60%)
Jun 21, 2013 3.951 3.968 3.851 3.910 2,023,464 -0.01(-0.15%)
Jun 20, 2013 3.933 3.977 3.892 3.916 2,248,938 +0.02(+0.45%)
Jun 19, 2013 4.003 4.021 3.898 3.898 2,392,748 -0.22(-5.26%)
Jun 18, 2013 4.056 4.143 4.050 4.114 1,948,084 +0.06(+1.59%)
Jun 17, 2013 4.067 4.085 4.015 4.050 1,367,735 +0.09(+2.21%)
Jun 14, 2013 3.992 4.021 3.936 3.962 1,669,870 +0.00(+0.00%)
Jun 13, 2013 3.916 3.974 3.889 3.962 1,070,326 +0.07(+1.80%)
Jun 12, 2013 3.968 3.968 3.883 3.892 1,466,597 -0.09(-2.20%)
Jun 11, 2013 3.980 4.021 3.965 3.980 2,179,476 -0.08(-1.87%)
Jun 10, 2013 4.067 4.073 4.024 4.056 1,272,716 +0.03(+0.73%)
Jun 07, 2013 3.997 4.027 3.951 4.027 1,024,085 +0.10(+2.53%)
Jun 06, 2013 3.910 3.933 3.857 3.927 1,489,874 +0.01(+0.30%)
Jun 05, 2013 3.997 4.004 3.916 3.916 1,676,196 -0.12(-2.90%)
Jun 04, 2013 4.056 4.085 4.003 4.032 2,080,551 -0.05(-1.29%)
Jun 03, 2013 4.032 4.085 4.009 4.085 2,762,957 +0.07(+1.75%)
May 31, 2013 4.015 4.044 3.992 4.015 4,877,891 -0.12(-2.97%)
May 30, 2013 4.079 4.149 4.065 4.138 4,050,303 +0.20(+5.20%)
May 29, 2013 3.898 3.951 3.880 3.933 2,579,431 +0.12(+3.22%)
May 28, 2013 3.822 3.869 3.787 3.810 1,500,007 +0.06(+1.56%)
May 24, 2013 3.717 3.758 3.699 3.752 1,493,677 -0.02(-0.47%)
May 23, 2013 3.705 3.799 3.693 3.769 2,151,761 +0.02(+0.47%)
May 22, 2013 3.764 3.834 3.723 3.752 2,658,982 +0.01(+0.16%)
May 21, 2013 3.746 3.775 3.711 3.746 1,746,113 -0.09(-2.29%)
May 20, 2013 3.799 3.840 3.781 3.834 2,186,974 +0.04(+0.92%)
May 17, 2013 3.758 3.805 3.746 3.799 3,121,992 +0.10(+2.71%)
May 16, 2013 3.710 3.721 3.670 3.698 2,421,325 -0.02(-0.46%)
May 15, 2013 3.693 3.727 3.687 3.715 2,663,311 +0.01(+0.31%)
May 13, 2013 3.681 3.704 3.658 3.704 2,167,913 -0.02(-0.61%)
May 10, 2013 3.704 3.750 3.658 3.727 9,770,784 -0.03(-0.91%)
May 09, 2013 3.733 3.790 3.727 3.761 6,158,384 -0.02(-0.60%)
May 08, 2013 3.784 3.801 3.721 3.784 6,101,946 -0.13(-3.22%)
May 07, 2013 3.910 3.927 3.870 3.910 1,892,264 +0.00(+0.00%)
May 06, 2013 3.887 3.915 3.858 3.910 2,021,164 +0.03(+0.74%)
May 03, 2013 3.830 3.887 3.795 3.881 1,863,781 +0.09(+2.26%)
May 02, 2013 3.738 3.807 3.721 3.795 3,844,202 -0.02(-0.60%)
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.