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, 2008 8.211 8.606 8.176 8.520 2,326,508 -0.18(-2.04%)
Jan 30, 2008 8.646 8.904 8.617 8.698 2,210,614 +0.05(+0.60%)
Jan 29, 2008 8.709 8.709 8.566 8.646 2,210,614 -0.02(-0.20%)
Jan 28, 2008 8.468 8.669 8.325 8.663 4,396,096 +0.31(+3.70%)
Jan 25, 2008 8.875 8.892 8.315 8.354 4,589,253 -0.64(-7.07%)
Jan 24, 2008 8.726 9.018 8.726 8.990 5,463,046 +0.62(+7.39%)
Jan 23, 2008 7.958 8.388 7.838 8.371 6,356,740 -0.15(-1.75%)
Jan 22, 2008 8.067 8.554 8.056 8.520 4,970,449 -0.25(-2.81%)
Jan 21, 2008 9.024 9.064 8.698 8.766 0 +0.00(+0.00%)
Jan 18, 2008 9.024 9.064 8.698 8.766 4,555,391 -0.32(-3.47%)
Jan 17, 2008 9.431 9.471 9.032 9.081 3,373,791 -0.28(-2.94%)
Jan 16, 2008 9.420 9.511 9.311 9.356 3,189,910 -0.19(-1.98%)
Jan 15, 2008 9.717 9.758 9.534 9.546 2,539,606 -0.33(-3.31%)
Jan 14, 2008 9.855 9.884 9.780 9.872 1,646,092 +0.23(+2.44%)
Jan 11, 2008 9.706 9.746 9.574 9.637 2,238,207 -0.03(-0.30%)
Jan 10, 2008 9.483 9.717 9.448 9.666 3,057,526 +0.04(+0.42%)
Jan 09, 2008 9.523 9.626 9.442 9.626 2,545,067 +0.20(+2.13%)
Jan 08, 2008 9.689 9.767 9.425 9.425 1,614,150 -0.39(-3.97%)
Jan 07, 2008 9.735 9.815 9.683 9.815 1,722,624 +0.05(+0.47%)
Jan 04, 2008 9.889 9.901 9.752 9.769 1,252,159 -0.22(-2.18%)
Jan 03, 2008 9.998 10.05 9.958 9.987 1,509,373 -0.05(-0.51%)
Jan 02, 2008 10.12 10.13 10.01 10.04 2,185,249 -0.01(-0.06%)
Jan 01, 2008 10.03 10.16 10.03 10.04 0 +0.00(+0.00%)
Dec 31, 2007 10.03 10.16 10.03 10.04 1,829,455 -0.17(-1.68%)
Dec 28, 2007 10.22 10.25 10.17 10.22 1,581,254 +0.17(+1.71%)
Dec 27, 2007 10.09 10.12 10.03 10.04 1,166,464 +0.06(+0.57%)
Dec 26, 2007 9.964 9.992 9.907 9.987 953,457 +0.03(+0.35%)
Dec 24, 2007 9.970 9.970 9.826 9.952 584,383 +0.10(+0.99%)
Dec 21, 2007 9.786 9.855 9.754 9.855 1,417,892 +0.18(+1.90%)
Dec 20, 2007 9.632 9.729 9.557 9.672 1,731,951 +0.07(+0.78%)
Dec 19, 2007 9.637 9.706 9.523 9.597 1,824,512 -0.17(-1.76%)
Dec 18, 2007 9.832 9.838 9.632 9.769 1,632,357 +0.07(+0.71%)
Dec 17, 2007 9.792 9.849 9.683 9.700 1,947,159 -0.22(-2.20%)
Dec 14, 2007 10.06 10.12 9.918 9.918 2,384,899 -0.42(-4.05%)
Dec 13, 2007 10.30 10.36 10.19 10.34 1,824,202 +0.07(+0.67%)
Dec 12, 2007 10.45 10.49 10.14 10.27 1,969,412 +0.15(+1.47%)
Dec 11, 2007 10.42 10.50 10.08 10.12 2,098,041 -0.38(-3.66%)
Dec 10, 2007 10.43 10.57 10.42 10.50 1,184,954 +0.11(+1.05%)
Dec 07, 2007 10.40 10.45 10.35 10.39 1,034,272 +0.05(+0.50%)
Dec 06, 2007 10.20 10.34 10.16 10.34 2,419,528 +0.24(+2.38%)
Dec 05, 2007 10.11 10.18 10.03 10.10 5,388,656 +0.06(+0.57%)
Dec 04, 2007 9.929 10.11 9.929 10.04 1,376,616 +0.01(+0.06%)
Dec 03, 2007 10.06 10.10 10.00 10.04 1,338,194 -0.14(-1.41%)
Nov 30, 2007 10.29 10.33 10.15 10.18 1,828,390 +0.05(+0.51%)
Nov 29, 2007 10.11 10.18 10.01 10.13 1,969,019 -0.33(-3.18%)
Nov 28, 2007 10.27 10.47 10.25 10.46 1,497,269 +0.25(+2.41%)
Nov 27, 2007 10.06 10.22 10.03 10.22 1,680,056 +0.47(+4.82%)
Nov 26, 2007 9.981 10.00 9.740 9.746 1,289,636 -0.30(-3.02%)
Nov 23, 2007 10.04 10.12 9.992 10.05 802,523 +0.33(+3.42%)
Nov 21, 2007 9.780 9.855 9.609 9.717 2,015,313 -0.25(-2.47%)
Nov 20, 2007 9.855 10.03 9.826 9.964 2,145,228 -0.17(-1.70%)
Nov 19, 2007 10.23 10.23 10.06 10.14 1,725,766 -0.50(-4.74%)
Nov 16, 2007 10.61 10.66 10.51 10.64 1,273,904 -0.09(-0.80%)
Nov 15, 2007 10.76 10.83 10.62 10.73 1,205,662 -0.12(-1.11%)
Nov 14, 2007 11.02 11.03 10.82 10.85 1,141,086 -0.17(-1.51%)
Nov 13, 2007 10.84 11.02 10.79 11.01 1,139,011 +0.36(+3.33%)
Nov 12, 2007 10.66 10.87 10.63 10.66 1,568,787 -0.19(-1.74%)
Nov 09, 2007 10.77 11.00 10.70 10.85 1,644,609 -0.29(-2.57%)
Nov 08, 2007 11.06 11.16 10.90 11.13 1,947,944 +0.14(+1.25%)
Nov 07, 2007 11.22 11.26 10.98 11.00 1,112,644 -0.38(-3.32%)
Nov 06, 2007 11.29 11.37 11.19 11.37 1,182,450 +0.07(+0.61%)
Nov 05, 2007 11.24 11.36 11.20 11.30 1,484,738 -0.25(-2.18%)
Nov 02, 2007 11.57 11.60 11.38 11.56 1,865,915 +0.04(+0.35%)
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.