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 (%)
Jan 31, 2018 5.244 5.252 5.168 5.183 3,009,988 -0.06(-1.16%)
Jan 30, 2018 5.290 5.294 5.237 5.244 3,573,471 -0.08(-1.58%)
Jan 29, 2018 5.313 5.359 5.313 5.328 2,496,607 +0.00(+0.00%)
Jan 26, 2018 5.306 5.332 5.290 5.328 1,732,079 +0.03(+0.58%)
Jan 25, 2018 5.359 5.359 5.290 5.298 2,848,812 +0.01(+0.14%)
Jan 24, 2018 5.321 5.336 5.252 5.290 2,184,380 +0.03(+0.58%)
Jan 23, 2018 5.275 5.283 5.244 5.260 2,821,822 -0.07(-1.29%)
Jan 22, 2018 5.298 5.336 5.298 5.328 3,591,022 +0.04(+0.72%)
Jan 19, 2018 5.290 5.313 5.260 5.290 1,724,024 +0.00(+0.00%)
Jan 18, 2018 5.298 5.306 5.275 5.290 3,356,611 +0.05(+1.02%)
Jan 17, 2018 5.237 5.267 5.214 5.237 7,631,263 +0.04(+0.73%)
Jan 16, 2018 5.244 5.252 5.168 5.199 4,041,364 -0.05(-1.02%)
Jan 12, 2018 5.252 5.252 5.252 0 +0.07(+1.33%)
Jan 11, 2018 5.130 5.180 5.122 5.183 4,123,418 +0.10(+1.95%)
Jan 10, 2018 5.130 5.076 5.084 3,071,591 +0.08(+1.68%)
Jan 09, 2018 5.008 5.031 4.985 5.000 2,579,754 +0.09(+1.87%)
Jan 08, 2018 4.901 4.921 4.886 4.909 2,207,934 +0.01(+0.16%)
Jan 05, 2018 4.909 4.916 4.863 4.901 2,073,615 +0.01(+0.16%)
Jan 04, 2018 4.870 4.912 4.870 4.893 3,856,695 +0.05(+1.10%)
Jan 03, 2018 4.847 4.867 4.825 4.840 1,665,744 +0.00(+0.00%)
Jan 02, 2018 4.847 4.847 4.825 4.840 1,898,417 +0.03(+0.64%)
Dec 29, 2017 4.809 4.809 4.809 0 +0.00(+0.00%)
Dec 28, 2017 4.832 4.844 4.802 4.809 1,418,660 +0.06(+1.29%)
Dec 27, 2017 4.771 4.771 4.748 4.748 1,112,577 +0.00(+0.00%)
Dec 26, 2017 4.771 4.786 4.733 4.748 662,502 -0.01(-0.16%)
Dec 22, 2017 4.763 4.767 4.741 4.756 1,035,637 -0.02(-0.48%)
Dec 21, 2017 4.763 4.802 4.748 4.779 1,008,266 +0.00(+0.00%)
Dec 20, 2017 4.809 4.825 4.763 4.779 1,298,970 -0.04(-0.79%)
Dec 19, 2017 4.847 4.847 4.802 4.817 2,275,236 +0.02(+0.48%)
Dec 18, 2017 4.817 4.825 4.786 4.794 2,369,783 +0.08(+1.62%)
Dec 15, 2017 4.710 4.741 4.699 4.718 1,565,156 -0.02(-0.48%)
Dec 14, 2017 4.779 4.786 4.725 4.741 1,763,792 +0.00(+0.00%)
Dec 13, 2017 4.771 4.779 4.741 4.741 1,942,755 +0.01(+0.16%)
Dec 12, 2017 4.710 4.741 4.702 4.733 1,002,188 +0.00(+0.00%)
Dec 11, 2017 4.733 4.748 4.725 4.733 1,528,206 +0.01(+0.16%)
Dec 08, 2017 4.695 4.725 4.680 4.725 2,104,390 +0.05(+1.14%)
Dec 07, 2017 4.649 4.687 4.641 4.672 2,111,109 +0.00(+0.00%)
Dec 06, 2017 4.649 4.687 4.649 4.672 1,417,274 -0.01(-0.16%)
Dec 05, 2017 4.710 4.710 4.664 4.680 1,760,006 -0.04(-0.81%)
Dec 04, 2017 4.733 4.733 4.710 4.718 4,403,750 +0.03(+0.65%)
Dec 01, 2017 4.680 4.714 4.637 4.687 3,494,635 -0.04(-0.81%)
Nov 30, 2017 4.733 4.763 4.710 4.725 3,401,373 -0.03(-0.64%)
Nov 29, 2017 4.733 4.756 4.710 4.756 10,708,623 +0.05(+1.14%)
Nov 28, 2017 4.634 4.702 4.626 4.702 3,620,675 +0.08(+1.82%)
Nov 27, 2017 4.618 4.641 4.611 4.618 1,043,386 -0.02(-0.49%)
Nov 24, 2017 4.634 4.649 4.626 4.641 1,522,780 +0.04(+0.83%)
Nov 22, 2017 4.596 4.609 4.565 4.603 1,365,638 +0.01(+0.17%)
Nov 21, 2017 4.603 4.618 4.588 4.596 1,516,048 +0.02(+0.50%)
Nov 20, 2017 4.588 4.588 4.565 4.573 1,275,472 -0.05(-1.16%)
Nov 17, 2017 4.618 4.626 4.596 4.626 1,008,131 +0.04(+0.83%)
Nov 16, 2017 4.603 4.611 4.588 4.588 1,104,184 +0.01(+0.17%)
Nov 15, 2017 4.542 4.602 4.534 4.580 2,177,039 +0.02(+0.50%)
Nov 14, 2017 4.573 4.580 4.542 4.557 1,522,105 +0.01(+0.17%)
Nov 13, 2017 4.527 4.573 4.527 4.550 2,249,079 -0.08(-1.81%)
Nov 10, 2017 4.649 4.672 4.611 4.634 3,648,268 -0.11(-2.25%)
Nov 09, 2017 4.626 4.741 4.626 4.741 4,961,022 +0.27(+6.15%)
Nov 08, 2017 4.454 4.485 4.451 4.466 3,098,552 -0.03(-0.68%)
Nov 07, 2017 4.534 4.550 4.473 4.496 3,670,491 -0.02(-0.34%)
Nov 06, 2017 4.496 4.519 4.496 4.512 1,745,156 +0.02(+0.34%)
Nov 03, 2017 4.489 4.512 4.473 4.496 2,776,741 -0.08(-1.83%)
Nov 02, 2017 4.573 4.596 4.565 4.580 3,202,337 +0.04(+0.84%)
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.