Aegon N.V. (NY: AEG )

4.230 USD -0.050 (-1.17%)
Streaming Delayed Price Updated: 7:14 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 4.300 4.310 4.260 4.280 1,294,552 -0.02(-0.47%)
Jan 20, 2021 4.280 4.310 4.260 4.300 812,486 +0.03(+0.70%)
Jan 19, 2021 4.310 4.320 4.260 4.270 1,768,546 -0.11(-2.51%)
Jan 15, 2021 4.380 4.400 4.273 4.380 3,528,400 +0.14(+3.30%)
Jan 14, 2021 4.210 4.260 4.210 4.240 1,317,199 +0.05(+1.19%)
Jan 13, 2021 4.280 4.290 4.190 4.190 2,495,258 -0.12(-2.78%)
Jan 12, 2021 4.240 4.310 4.230 4.310 1,284,798 +0.10(+2.38%)
Jan 11, 2021 4.160 4.220 4.155 4.210 1,424,837 -0.06(-1.41%)
Jan 08, 2021 4.260 4.280 4.203 4.270 2,476,400 -0.08(-1.84%)
Jan 07, 2021 4.300 4.380 4.300 4.350 2,188,917 +0.11(+2.59%)
Jan 06, 2021 4.150 4.260 4.145 4.240 3,459,893 +0.28(+7.07%)
Jan 05, 2021 3.920 3.980 3.904 3.960 2,560,609 +0.08(+2.06%)
Jan 04, 2021 3.960 3.970 3.853 3.880 2,988,978 -0.07(-1.77%)
Dec 31, 2020 3.950 3.950 3.950 2,094,755 +0.03(+0.77%)
Dec 30, 2020 3.920 3.950 3.900 3.920 2,094,755 +0.03(+0.77%)
Dec 29, 2020 3.940 3.950 3.880 3.890 3,133,652 +0.00(+0.00%)
Dec 28, 2020 3.910 3.960 3.880 3.890 2,069,851 +0.09(+2.37%)
Dec 24, 2020 3.800 3.820 3.770 3.800 1,356,400 +0.00(+0.00%)
Dec 23, 2020 3.760 3.840 3.760 3.800 2,270,442 +0.14(+3.83%)
Dec 22, 2020 3.700 3.700 3.650 3.660 1,218,082 +0.01(+0.27%)
Dec 21, 2020 3.590 3.660 3.560 3.650 1,970,394 -0.07(-1.88%)
Dec 18, 2020 3.760 3.760 3.700 3.720 2,041,800 -0.10(-2.62%)
Dec 17, 2020 3.830 3.845 3.800 3.820 2,221,662 +0.07(+1.87%)
Dec 16, 2020 3.780 3.800 3.730 3.750 1,527,611 +0.07(+1.90%)
Dec 15, 2020 3.620 3.710 3.600 3.680 2,460,819 +0.14(+3.95%)
Dec 14, 2020 3.600 3.620 3.540 3.540 2,013,023 +0.01(+0.28%)
Dec 11, 2020 3.590 3.605 3.530 3.530 1,775,700 -0.19(-5.11%)
Dec 10, 2020 3.640 3.740 3.635 3.720 2,337,531 -0.08(-2.11%)
Dec 09, 2020 3.830 3.830 3.750 3.800 1,518,645 +0.08(+2.15%)
Dec 08, 2020 3.710 3.740 3.700 3.720 1,057,757 -0.04(-1.06%)
Dec 07, 2020 3.780 3.780 3.740 3.760 1,773,780 -0.07(-1.83%)
Dec 04, 2020 3.830 3.870 3.815 3.830 2,266,900 +0.06(+1.59%)
Dec 03, 2020 3.760 3.800 3.740 3.770 1,355,698 +0.01(+0.27%)
Dec 02, 2020 3.720 3.785 3.720 3.760 2,058,439 -0.02(-0.53%)
Dec 01, 2020 3.700 3.790 3.700 3.780 2,069,971 +0.14(+3.85%)
Nov 30, 2020 3.770 3.780 3.640 3.640 3,939,346 +0.01(+0.28%)
Nov 27, 2020 3.640 3.665 3.600 3.630 1,518,600 -0.02(-0.55%)
Nov 25, 2020 3.670 3.670 3.601 3.650 2,438,100 -0.16(-4.20%)
Nov 24, 2020 3.720 3.835 3.710 3.810 2,049,511 +0.23(+6.42%)
Nov 23, 2020 3.570 3.600 3.550 3.580 1,114,179 +0.05(+1.42%)
Nov 20, 2020 3.510 3.540 3.480 3.530 1,890,800 +0.00(+0.00%)
Nov 19, 2020 3.480 3.540 3.460 3.530 1,301,868 +0.03(+0.86%)
Nov 18, 2020 3.560 3.600 3.500 3.500 2,142,498 -0.11(-3.05%)
Nov 17, 2020 3.550 3.610 3.530 3.610 1,991,861 +0.14(+4.03%)
Nov 16, 2020 3.500 3.512 3.440 3.470 2,052,559 +0.07(+2.06%)
Nov 13, 2020 3.350 3.400 3.350 3.400 1,722,700 +0.10(+3.03%)
Nov 12, 2020 3.320 3.350 3.280 3.300 2,347,733 -0.01(-0.30%)
Nov 11, 2020 3.390 3.390 3.290 3.310 1,909,215 -0.07(-2.07%)
Nov 10, 2020 3.360 3.410 3.345 3.380 2,707,527 +0.12(+3.68%)
Nov 09, 2020 3.230 3.280 3.160 3.260 4,302,222 +0.38(+13.19%)
Nov 06, 2020 2.930 2.930 2.870 2.880 1,583,500 +0.04(+1.41%)
Nov 05, 2020 2.810 2.870 2.810 2.840 1,518,749 +0.08(+2.90%)
Nov 04, 2020 2.790 2.840 2.750 2.760 2,062,061 -0.19(-6.44%)
Nov 03, 2020 2.910 2.960 2.900 2.950 2,437,984 +0.20(+7.27%)
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.