Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.453 5.522 5.422 5.460 1,625,240 -0.11(-1.92%)
Jan 30, 2014 5.548 5.592 5.529 5.567 641,388 +0.04(+0.68%)
Jan 29, 2014 5.535 5.592 5.516 5.529 883,935 -0.14(-2.44%)
Jan 28, 2014 5.623 5.674 5.618 5.667 1,186,268 +0.13(+2.39%)
Jan 27, 2014 5.585 5.598 5.497 5.535 1,146,532 -0.03(-0.45%)
Jan 24, 2014 5.730 5.737 5.560 5.560 2,061,259 -0.22(-3.81%)
Jan 23, 2014 5.856 5.869 5.762 5.781 4,260,470 +0.03(+0.44%)
Jan 22, 2014 5.737 5.768 5.718 5.755 2,612,421 +0.04(+0.77%)
Jan 21, 2014 5.705 5.718 5.648 5.711 1,650,568 -0.09(-1.63%)
Jan 17, 2014 5.787 5.806 5.806 5.806 1,919,954 -0.05(-0.86%)
Jan 16, 2014 5.863 5.875 5.818 5.856 2,007,126 -0.02(-0.32%)
Jan 15, 2014 5.894 5.881 5.812 5.875 2,472,417 -0.02(-0.32%)
Jan 14, 2014 5.818 5.894 5.812 5.894 1,699,248 +0.09(+1.63%)
Jan 13, 2014 5.837 5.869 5.781 5.800 1,632,388 -0.04(-0.65%)
Jan 10, 2014 5.875 5.881 5.787 5.837 1,861,307 -0.10(-1.70%)
Jan 09, 2014 5.919 5.951 5.875 5.938 1,571,064 -0.02(-0.32%)
Jan 08, 2014 5.938 5.963 5.907 5.957 1,380,765 +0.10(+1.72%)
Jan 07, 2014 5.831 5.881 5.825 5.856 1,265,421 -0.05(-0.85%)
Jan 06, 2014 5.932 5.951 5.900 5.907 1,089,986 +0.01(+0.21%)
Jan 03, 2014 5.913 5.932 5.894 5.894 1,118,984 -0.01(-0.21%)
Jan 02, 2014 5.900 5.919 5.863 5.907 1,721,202 -0.06(-1.05%)
Dec 31, 2013 5.938 5.970 5.970 5.970 877,239 +0.03(+0.53%)
Dec 30, 2013 5.938 5.970 5.913 5.938 1,033,969 +0.00(+0.00%)
Dec 27, 2013 5.919 5.944 5.913 5.938 930,819 +0.05(+0.86%)
Dec 26, 2013 5.856 5.894 5.837 5.888 866,915 +0.06(+1.08%)
Dec 24, 2013 5.844 5.850 5.818 5.825 447,222 +0.02(+0.33%)
Dec 23, 2013 5.781 5.834 5.781 5.806 1,403,621 +0.11(+1.99%)
Dec 20, 2013 5.699 5.718 5.686 5.693 1,345,334 +0.03(+0.56%)
Dec 19, 2013 5.648 5.679 5.639 5.661 1,168,728 +0.14(+2.63%)
Dec 18, 2013 5.453 5.522 5.378 5.516 3,088,112 +0.15(+2.82%)
Dec 17, 2013 5.397 5.403 5.343 5.365 861,440 -0.08(-1.39%)
Dec 16, 2013 5.447 5.491 5.431 5.441 1,034,329 +0.02(+0.35%)
Dec 13, 2013 5.434 5.460 5.403 5.422 1,068,901 +0.02(+0.35%)
Dec 12, 2013 5.453 5.472 5.365 5.403 2,208,602 -0.11(-1.94%)
Dec 11, 2013 5.598 5.611 5.497 5.510 821,370 -0.08(-1.35%)
Dec 10, 2013 5.592 5.611 5.574 5.585 931,819 +0.05(+0.91%)
Dec 09, 2013 5.485 5.554 5.485 5.535 633,928 +0.04(+0.80%)
Dec 06, 2013 5.472 5.491 5.453 5.491 1,207,276 +0.09(+1.75%)
Dec 05, 2013 5.504 5.504 5.384 5.397 2,312,813 -0.15(-2.72%)
Dec 04, 2013 5.485 5.560 5.472 5.548 1,835,767 +0.03(+0.57%)
Dec 03, 2013 5.541 5.567 5.504 5.516 1,611,661 -0.03(-0.45%)
Dec 02, 2013 5.560 5.604 5.535 5.541 965,984 -0.05(-0.90%)
Nov 29, 2013 5.611 5.630 5.579 5.592 386,495 -0.01(-0.11%)
Nov 27, 2013 5.611 5.623 5.579 5.598 1,071,674 +0.02(+0.34%)
Nov 26, 2013 5.592 5.604 5.564 5.579 1,366,925 +0.07(+1.26%)
Nov 25, 2013 5.592 5.604 5.504 5.510 5,732,128 -0.06(-1.13%)
Nov 22, 2013 5.560 5.573 5.522 5.573 1,868,903 +0.06(+1.14%)
Nov 21, 2013 5.497 5.522 5.478 5.510 2,040,983 +0.16(+3.06%)
Nov 20, 2013 5.390 5.403 5.324 5.346 1,143,400 -0.01(-0.24%)
Nov 19, 2013 5.359 5.390 5.346 5.359 2,857,540 +0.00(+0.00%)
Nov 18, 2013 5.390 5.415 5.359 5.359 1,679,293 -0.01(-0.23%)
Nov 15, 2013 5.346 5.378 5.327 5.371 2,345,036 +0.02(+0.35%)
Nov 14, 2013 5.334 5.365 5.321 5.352 1,544,721 -0.03(-0.47%)
Nov 13, 2013 5.296 5.390 5.290 5.378 1,940,473 +0.16(+3.02%)
Nov 12, 2013 5.239 5.271 5.195 5.220 1,587,781 +0.07(+1.34%)
Nov 11, 2013 5.151 5.164 5.113 5.151 1,843,604 +0.03(+0.49%)
Nov 08, 2013 4.962 5.126 4.962 5.126 7,174,332 +0.18(+3.56%)
Nov 07, 2013 4.975 5.012 4.949 4.949 1,520,767 -0.04(-0.76%)
Nov 06, 2013 4.943 4.987 4.931 4.987 1,851,147 +0.13(+2.59%)
Nov 05, 2013 4.899 4.905 4.861 4.861 1,217,075 -0.10(-2.03%)
Nov 04, 2013 4.962 4.962 4.921 4.962 774,256 +0.01(+0.25%)
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.