Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.388 5.404 5.349 5.362 981,909 -0.08(-1.44%)
Sep 29, 2014 5.446 5.463 5.420 5.440 1,054,665 -0.03(-0.48%)
Sep 26, 2014 5.453 5.483 5.427 5.466 757,942 +0.01(+0.12%)
Sep 25, 2014 5.518 5.531 5.446 5.459 1,058,279 -0.07(-1.18%)
Sep 24, 2014 5.485 5.531 5.479 5.525 1,080,591 -0.02(-0.35%)
Sep 23, 2014 5.570 5.603 5.538 5.544 1,424,801 -0.01(-0.23%)
Sep 22, 2014 5.570 5.577 5.538 5.557 1,168,884 +0.00(+0.00%)
Sep 19, 2014 5.590 5.603 5.532 5.557 1,637,432 +0.00(+0.00%)
Sep 18, 2014 5.551 5.590 5.544 5.557 1,526,234 +0.07(+1.31%)
Sep 17, 2014 5.531 5.544 5.479 5.485 1,384,650 -0.03(-0.59%)
Sep 16, 2014 5.499 5.544 5.492 5.518 2,133,011 +0.03(+0.48%)
Sep 15, 2014 5.472 5.505 5.459 5.492 1,888,390 +0.08(+1.57%)
Sep 12, 2014 5.381 5.427 5.381 5.407 1,277,944 +0.05(+0.85%)
Sep 11, 2014 5.381 5.388 5.349 5.362 861,627 -0.05(-0.96%)
Sep 10, 2014 5.381 5.414 5.381 5.414 967,640 +0.05(+0.97%)
Sep 09, 2014 5.388 5.394 5.355 5.362 1,521,029 -0.01(-0.12%)
Sep 08, 2014 5.407 5.414 5.362 5.368 835,795 -0.04(-0.72%)
Sep 05, 2014 5.394 5.407 5.362 5.407 909,842 +0.06(+1.10%)
Sep 04, 2014 5.407 5.427 5.329 5.349 1,327,193 -0.03(-0.61%)
Sep 03, 2014 5.401 5.427 5.381 5.381 1,811,242 +0.12(+2.36%)
Sep 02, 2014 5.212 5.257 5.205 5.257 1,344,257 +0.08(+1.64%)
Aug 29, 2014 5.185 5.172 5.172 5.172 933,526 +0.00(+0.00%)
Aug 28, 2014 5.146 5.179 5.140 5.172 1,133,427 -0.05(-0.88%)
Aug 27, 2014 5.205 5.218 5.185 5.218 1,340,301 +0.06(+1.14%)
Aug 26, 2014 5.140 5.195 5.120 5.159 1,950,866 +0.12(+2.33%)
Aug 25, 2014 5.029 5.048 5.020 5.042 1,756,167 +0.03(+0.65%)
Aug 22, 2014 5.022 5.035 4.996 5.009 1,112,304 -0.03(-0.52%)
Aug 21, 2014 4.970 5.048 4.957 5.035 1,557,813 +0.04(+0.73%)
Aug 20, 2014 4.992 5.012 4.986 4.999 1,639,078 -0.02(-0.38%)
Aug 19, 2014 5.005 5.024 4.986 5.018 2,042,819 +0.02(+0.38%)
Aug 18, 2014 4.986 5.005 4.966 4.999 1,864,743 -0.01(-0.26%)
Aug 15, 2014 5.018 5.050 4.954 5.012 1,531,485 +0.06(+1.16%)
Aug 14, 2014 4.999 5.012 4.935 4.954 2,037,161 -0.14(-2.76%)
Aug 13, 2014 5.095 5.120 5.087 5.095 769,673 +0.01(+0.13%)
Aug 12, 2014 5.088 5.108 5.072 5.088 521,501 +0.00(+0.00%)
Aug 11, 2014 5.076 5.120 5.069 5.088 899,878 +0.04(+0.89%)
Aug 08, 2014 4.999 5.037 4.973 5.044 956,022 +0.05(+1.03%)
Aug 07, 2014 5.088 5.101 4.986 4.992 1,411,299 -0.12(-2.38%)
Aug 06, 2014 5.101 5.133 5.088 5.114 2,928,684 -0.02(-0.37%)
Aug 05, 2014 5.223 5.229 5.114 5.133 1,910,227 -0.07(-1.35%)
Aug 04, 2014 5.210 5.214 5.146 5.204 1,081,094 -0.03(-0.49%)
Aug 01, 2014 5.248 5.274 5.203 5.229 2,069,618 +0.03(+0.62%)
Jul 31, 2014 5.274 5.300 5.184 5.197 1,849,869 -0.14(-2.64%)
Jul 30, 2014 5.357 5.364 5.300 5.338 1,728,211 +0.04(+0.72%)
Jul 29, 2014 5.325 5.332 5.293 5.300 1,333,057 -0.04(-0.84%)
Jul 28, 2014 5.351 5.364 5.312 5.344 2,271,235 -0.01(-0.24%)
Jul 25, 2014 5.396 5.402 5.344 5.357 1,173,595 -0.03(-0.59%)
Jul 24, 2014 5.389 5.415 5.376 5.389 1,187,305 +0.08(+1.45%)
Jul 23, 2014 5.344 5.351 5.306 5.312 1,006,899 -0.04(-0.84%)
Jul 22, 2014 5.357 5.370 5.338 5.357 1,401,489 -0.04(-0.83%)
Jul 21, 2014 5.428 5.428 5.402 5.402 977,667 -0.08(-1.52%)
Jul 18, 2014 5.450 5.492 5.440 5.485 786,900 +0.05(+0.94%)
Jul 17, 2014 5.504 5.549 5.428 5.434 1,384,309 -0.15(-2.64%)
Jul 16, 2014 5.600 5.600 5.575 5.581 854,432 +0.04(+0.81%)
Jul 15, 2014 5.543 5.572 5.492 5.536 1,187,518 -0.05(-0.92%)
Jul 14, 2014 5.581 5.613 5.568 5.588 776,871 +0.04(+0.69%)
Jul 11, 2014 5.504 5.562 5.489 5.549 873,608 -0.03(-0.57%)
Jul 10, 2014 5.536 5.594 5.506 5.581 858,822 -0.05(-0.91%)
Jul 09, 2014 5.607 5.639 5.594 5.632 721,760 +0.03(+0.46%)
Jul 08, 2014 5.639 5.639 5.581 5.607 1,685,291 -0.08(-1.46%)
Jul 07, 2014 5.671 5.696 5.645 5.690 1,831,924 -0.08(-1.44%)
Jul 03, 2014 5.709 5.773 5.773 5.773 1,298,171 +0.16(+2.85%)
Jul 02, 2014 5.639 5.658 5.613 5.613 1,561,102 -0.03(-0.57%)
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.