Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.422 4.458 4.408 4.431 1,472,822 +0.00(+0.00%)
Aug 30, 2021 4.458 4.458 4.422 4.431 1,063,687 -0.05(-1.01%)
Aug 27, 2021 4.431 4.485 4.417 4.476 791,165 +0.05(+1.02%)
Aug 26, 2021 4.494 4.503 4.431 4.431 1,473,898 -0.05(-1.14%)
Aug 25, 2021 4.455 4.482 4.424 4.482 1,294,422 +0.06(+1.41%)
Aug 24, 2021 4.384 4.420 4.384 4.420 726,703 +0.04(+1.01%)
Aug 23, 2021 4.375 4.389 4.362 4.375 1,341,301 +0.04(+0.82%)
Aug 20, 2021 4.278 4.340 4.278 4.340 1,737,293 +0.04(+1.03%)
Aug 19, 2021 4.278 4.313 4.260 4.295 2,525,089 -0.08(-1.83%)
Aug 18, 2021 4.358 4.420 4.349 4.375 2,287,427 +0.05(+1.23%)
Aug 17, 2021 4.366 4.397 4.300 4.322 2,717,846 -0.12(-2.60%)
Aug 16, 2021 4.411 4.437 4.384 4.437 3,578,762 +0.04(+1.01%)
Aug 13, 2021 4.411 4.429 4.366 4.393 3,475,003 +0.07(+1.64%)
Aug 12, 2021 4.366 4.411 4.300 4.322 3,201,271 +0.28(+6.80%)
Aug 11, 2021 3.994 4.051 3.980 4.047 1,650,939 +0.08(+2.01%)
Aug 10, 2021 3.923 3.976 3.914 3.967 1,473,951 +0.04(+1.13%)
Aug 09, 2021 3.914 3.940 3.896 3.923 1,685,420 +0.03(+0.68%)
Aug 06, 2021 3.869 3.896 3.861 3.896 1,655,349 +0.07(+1.86%)
Aug 05, 2021 3.807 3.842 3.807 3.825 1,058,871 +0.04(+1.17%)
Aug 04, 2021 3.781 3.807 3.763 3.781 1,133,497 -0.04(-1.16%)
Aug 03, 2021 3.790 3.825 3.736 3.825 2,394,283 +0.08(+2.13%)
Aug 02, 2021 3.790 3.834 3.736 3.745 1,816,659 +0.01(+0.24%)
Jul 30, 2021 3.754 3.785 3.727 3.736 1,215,486 -0.05(-1.41%)
Jul 29, 2021 3.807 3.816 3.781 3.790 1,312,676 +0.03(+0.71%)
Jul 28, 2021 3.745 3.776 3.701 3.763 1,874,603 +0.04(+1.19%)
Jul 27, 2021 3.692 3.736 3.683 3.719 1,331,108 -0.05(-1.41%)
Jul 26, 2021 3.741 3.788 3.727 3.772 1,619,698 +0.10(+2.66%)
Jul 23, 2021 3.701 3.727 3.665 3.674 1,213,935 +0.04(+0.98%)
Jul 22, 2021 3.701 3.708 3.630 3.639 1,564,952 -0.04(-1.20%)
Jul 21, 2021 3.621 3.696 3.621 3.683 1,917,357 +0.12(+3.49%)
Jul 20, 2021 3.479 3.577 3.461 3.559 2,781,388 +0.07(+2.04%)
Jul 19, 2021 3.514 3.532 3.452 3.488 3,868,745 -0.11(-2.96%)
Jul 16, 2021 3.674 3.674 3.585 3.594 1,419,841 -0.07(-1.94%)
Jul 15, 2021 3.648 3.692 3.639 3.665 1,260,225 -0.03(-0.72%)
Jul 14, 2021 3.692 3.723 3.674 3.692 2,005,982 +0.04(+0.97%)
Jul 13, 2021 3.692 3.701 3.648 3.656 2,531,997 -0.04(-1.20%)
Jul 12, 2021 3.656 3.727 3.652 3.701 1,527,608 -0.03(-0.71%)
Jul 09, 2021 3.683 3.727 3.656 3.727 2,140,758 +0.19(+5.26%)
Jul 08, 2021 3.568 3.594 3.532 3.541 3,595,156 -0.03(-0.75%)
Jul 07, 2021 3.568 3.603 3.550 3.568 2,795,513 -0.02(-0.50%)
Jul 06, 2021 3.648 3.648 3.568 3.585 2,038,342 -0.08(-2.18%)
Jul 02, 2021 3.674 3.683 3.639 3.665 912,464 -0.02(-0.48%)
Jul 01, 2021 3.692 3.701 3.661 3.683 2,823,679 +0.02(+0.48%)
Jun 30, 2021 3.630 3.661 3.621 3.665 1,733,486 +0.03(+0.73%)
Jun 29, 2021 3.683 3.692 3.630 3.639 1,503,721 -0.04(-0.97%)
Jun 28, 2021 3.736 3.736 3.656 3.674 1,509,432 -0.10(-2.59%)
Jun 25, 2021 3.745 3.785 3.723 3.772 2,362,870 +0.02(+0.47%)
Jun 24, 2021 3.710 3.754 3.705 3.754 1,523,805 +0.07(+1.93%)
Jun 23, 2021 3.701 3.710 3.665 3.683 1,404,586 -0.03(-0.72%)
Jun 22, 2021 3.710 3.719 3.683 3.710 1,734,586 -0.07(-1.88%)
Jun 21, 2021 3.745 3.781 3.745 3.781 999,432 +0.09(+2.40%)
Jun 18, 2021 3.754 3.776 3.692 3.692 3,723,392 -0.20(-5.24%)
Jun 17, 2021 4.047 4.056 3.896 3.896 4,281,934 -0.09(-2.23%)
Jun 16, 2021 3.985 3.994 3.940 3.985 2,407,955 -0.03(-0.66%)
Jun 15, 2021 3.985 4.011 3.976 4.011 1,673,020 +0.04(+0.89%)
Jun 14, 2021 4.003 4.020 3.976 3.976 1,292,603 -0.04(-1.10%)
Jun 11, 2021 4.011 4.029 4.004 4.020 1,728,444 +0.07(+1.80%)
Jun 10, 2021 4.065 4.069 3.949 3.949 1,504,767 -0.05(-1.33%)
Jun 09, 2021 4.011 4.020 3.985 4.003 2,356,313 -0.04(-1.10%)
Jun 08, 2021 4.038 4.065 4.020 4.047 1,002,870 -0.03(-0.65%)
Jun 07, 2021 4.100 4.109 4.074 4.074 1,431,505 -0.03(-0.80%)
Jun 04, 2021 4.124 4.133 4.054 4.106 4,172,722 -0.02(-0.42%)
Jun 03, 2021 4.141 4.150 4.115 4.124 2,056,572 -0.02(-0.42%)
Jun 02, 2021 4.168 4.168 4.133 4.141 1,855,516 +0.03(+0.64%)
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.