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 (%)
Dec 30, 2005 9.328 9.368 9.293 9.351 804,415 -0.11(-1.21%)
Dec 29, 2005 9.454 9.505 9.442 9.465 633,374 +0.02(+0.24%)
Dec 28, 2005 9.523 9.528 9.420 9.442 341,383 -0.01(-0.06%)
Dec 27, 2005 9.500 9.534 9.414 9.448 589,392 -0.01(-0.12%)
Dec 23, 2005 9.465 9.488 9.431 9.460 566,354 -0.03(-0.36%)
Dec 22, 2005 9.511 9.523 9.465 9.494 797,433 +0.02(+0.18%)
Dec 21, 2005 9.465 9.500 9.425 9.477 1,545,998 -0.01(-0.12%)
Dec 20, 2005 9.511 9.523 9.437 9.488 823,439 -0.13(-1.31%)
Dec 19, 2005 9.660 9.695 9.614 9.614 986,974 +0.07(+0.78%)
Dec 16, 2005 9.528 9.597 9.523 9.540 708,946 +0.13(+1.40%)
Dec 15, 2005 9.402 9.431 9.334 9.408 525,863 -0.10(-1.02%)
Dec 14, 2005 9.505 9.540 9.477 9.505 453,257 +0.06(+0.67%)
Dec 13, 2005 9.397 9.477 9.345 9.442 563,561 +0.02(+0.24%)
Dec 12, 2005 9.397 9.454 9.391 9.420 493,225 +0.08(+0.86%)
Dec 09, 2005 9.230 9.368 9.219 9.339 951,719 -0.07(-0.73%)
Dec 08, 2005 9.408 9.505 9.351 9.408 970,219 -0.07(-0.73%)
Dec 07, 2005 9.546 9.568 9.437 9.477 728,144 -0.10(-1.02%)
Dec 06, 2005 9.586 9.654 9.534 9.574 1,048,060 +0.05(+0.54%)
Dec 05, 2005 9.523 9.563 9.465 9.523 1,217,705 +0.17(+1.78%)
Dec 02, 2005 9.334 9.374 9.299 9.356 1,121,713 +0.09(+0.99%)
Dec 01, 2005 9.185 9.282 9.156 9.265 953,988 +0.22(+2.47%)
Nov 30, 2005 9.076 9.110 9.036 9.041 1,114,033 +0.05(+0.57%)
Nov 29, 2005 8.996 9.064 8.955 8.990 938,455 -0.01(-0.06%)
Nov 28, 2005 9.018 9.018 8.932 8.996 1,149,638 +0.12(+1.36%)
Nov 25, 2005 8.955 8.955 8.852 8.875 435,804 -0.14(-1.53%)
Nov 23, 2005 8.932 9.041 8.921 9.013 649,954 +0.03(+0.32%)
Nov 22, 2005 8.852 9.024 8.824 8.984 745,423 +0.06(+0.64%)
Nov 21, 2005 8.910 8.938 8.858 8.927 701,616 +0.00(+0.00%)
Nov 18, 2005 8.904 8.938 8.835 8.927 694,809 +0.04(+0.45%)
Nov 17, 2005 8.784 8.892 8.766 8.887 898,138 +0.09(+0.98%)
Nov 16, 2005 8.824 8.829 8.772 8.801 757,466 -0.07(-0.78%)
Nov 15, 2005 8.887 8.932 8.841 8.869 1,631,344 -0.14(-1.53%)
Nov 14, 2005 9.024 9.041 8.967 9.007 903,199 -0.05(-0.51%)
Nov 11, 2005 9.030 9.070 9.013 9.053 652,747 +0.07(+0.83%)
Nov 10, 2005 8.950 9.013 8.869 8.978 800,400 +0.18(+2.08%)
Nov 09, 2005 8.778 8.841 8.738 8.795 693,238 -0.05(-0.58%)
Nov 08, 2005 8.852 8.881 8.818 8.847 465,998 -0.05(-0.52%)
Nov 07, 2005 8.812 8.910 8.829 8.892 621,331 +0.09(+0.98%)
Nov 04, 2005 8.881 8.904 8.738 8.806 861,661 -0.05(-0.58%)
Nov 03, 2005 8.927 8.950 8.852 8.858 1,046,839 -0.02(-0.19%)
Nov 02, 2005 8.709 8.910 8.709 8.875 1,078,603 +0.16(+1.84%)
Nov 01, 2005 8.720 8.732 8.663 8.715 701,790 +0.04(+0.46%)
Oct 31, 2005 8.657 8.680 8.623 8.675 963,238 +0.05(+0.60%)
Oct 28, 2005 8.594 8.629 8.537 8.623 1,039,857 +0.07(+0.80%)
Oct 27, 2005 8.606 8.629 8.537 8.554 1,344,066 -0.03(-0.33%)
Oct 26, 2005 8.640 8.680 8.572 8.583 1,626,807 -0.06(-0.73%)
Oct 25, 2005 8.663 8.703 8.606 8.646 692,715 -0.03(-0.40%)
Oct 24, 2005 8.583 8.680 8.572 8.680 685,384 +0.14(+1.61%)
Oct 21, 2005 8.594 8.612 8.486 8.543 1,014,201 +0.03(+0.40%)
Oct 20, 2005 8.600 8.612 8.486 8.508 1,396,600 -0.23(-2.62%)
Oct 19, 2005 8.549 8.738 8.531 8.738 903,723 +0.14(+1.60%)
Oct 18, 2005 8.594 8.657 8.577 8.600 927,285 +0.01(+0.07%)
Oct 17, 2005 8.468 8.652 8.445 8.594 860,788 +0.02(+0.20%)
Oct 14, 2005 8.520 8.617 8.463 8.577 899,360 +0.18(+2.11%)
Oct 13, 2005 8.296 8.411 8.285 8.400 578,222 +0.05(+0.55%)
Oct 12, 2005 8.405 8.440 8.296 8.354 661,299 -0.03(-0.41%)
Oct 11, 2005 8.486 8.497 8.382 8.388 721,163 -0.10(-1.15%)
Oct 10, 2005 8.549 8.554 8.468 8.486 653,445 -0.07(-0.87%)
Oct 07, 2005 8.617 8.617 8.526 8.560 585,552 +0.02(+0.27%)
Oct 06, 2005 8.537 8.606 8.497 8.537 1,103,038 +0.07(+0.88%)
Oct 05, 2005 8.594 8.600 8.457 8.463 627,789 -0.06(-0.74%)
Oct 04, 2005 8.537 8.635 8.520 8.526 628,487 -0.01(-0.07%)
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.