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 31, 2009 3.841 3.669 3.669 3.669 903,043 -0.04(-1.08%)
Dec 30, 2009 3.709 3.721 3.686 3.709 743,442 -0.05(-1.37%)
Dec 29, 2009 3.812 3.818 3.755 3.761 895,923 +0.02(+0.46%)
Dec 28, 2009 3.784 3.784 3.726 3.743 957,136 +0.02(+0.62%)
Dec 24, 2009 3.824 3.824 3.709 3.721 295,899 -0.02(-0.46%)
Dec 23, 2009 3.721 3.738 3.675 3.738 1,019,133 +0.11(+3.00%)
Dec 22, 2009 3.600 3.646 3.589 3.629 778,397 +0.08(+2.26%)
Dec 21, 2009 3.532 3.589 3.520 3.549 1,052,068 +0.04(+1.14%)
Dec 18, 2009 3.549 3.577 3.457 3.509 1,355,293 -0.07(-1.92%)
Dec 17, 2009 3.663 3.675 3.545 3.577 2,255,588 -0.14(-3.85%)
Dec 16, 2009 3.755 3.778 3.715 3.721 9,017,749 +0.10(+2.85%)
Dec 15, 2009 3.635 3.658 3.600 3.618 5,017,390 -0.10(-2.77%)
Dec 14, 2009 3.740 3.761 3.715 3.721 4,550,096 -0.05(-1.37%)
Dec 11, 2009 3.801 3.806 3.743 3.772 2,945,286 -0.02(-0.45%)
Dec 10, 2009 3.864 3.892 3.778 3.789 3,332,199 -0.05(-1.19%)
Dec 09, 2009 3.847 3.881 3.755 3.835 2,401,902 -0.07(-1.90%)
Dec 08, 2009 3.938 3.944 3.892 3.909 1,159,273 -0.13(-3.12%)
Dec 07, 2009 4.075 4.093 4.013 4.035 1,595,777 -0.06(-1.40%)
Dec 04, 2009 4.178 4.201 4.041 4.093 1,484,444 -0.01(-0.28%)
Dec 03, 2009 4.196 4.224 4.098 4.104 1,368,514 -0.07(-1.65%)
Dec 02, 2009 4.161 4.241 4.138 4.173 1,233,460 -0.06(-1.35%)
Dec 01, 2009 4.224 4.270 4.178 4.230 1,774,625 +0.09(+2.07%)
Nov 30, 2009 4.161 4.213 4.064 4.144 1,790,329 +0.07(+1.69%)
Nov 27, 2009 4.018 4.161 4.018 4.075 910,323 -0.26(-6.07%)
Nov 25, 2009 4.287 4.339 4.241 4.339 973,794 +0.09(+2.16%)
Nov 24, 2009 4.282 4.311 4.236 4.247 1,216,608 +0.06(+1.37%)
Nov 23, 2009 4.236 4.294 4.178 4.190 1,267,011 +0.07(+1.67%)
Nov 20, 2009 4.104 4.144 4.075 4.121 829,756 -0.09(-2.17%)
Nov 19, 2009 4.270 4.276 4.150 4.213 967,491 -0.15(-3.54%)
Nov 18, 2009 4.350 4.385 4.316 4.367 870,693 -0.06(-1.29%)
Nov 17, 2009 4.402 4.442 4.345 4.425 1,272,331 +0.00(+0.00%)
Nov 16, 2009 4.413 4.465 4.373 4.425 2,581,583 +0.07(+1.71%)
Nov 13, 2009 4.304 4.367 4.259 4.350 1,203,763 +0.05(+1.20%)
Nov 12, 2009 4.470 4.482 4.264 4.299 1,806,543 -0.35(-7.63%)
Nov 11, 2009 4.676 4.694 4.608 4.654 1,009,652 +0.13(+2.91%)
Nov 10, 2009 4.470 4.539 4.465 4.522 900,944 -0.01(-0.25%)
Nov 09, 2009 4.453 4.551 4.436 4.533 1,444,351 +0.29(+6.88%)
Nov 06, 2009 4.161 4.253 4.150 4.241 1,119,963 +0.05(+1.23%)
Nov 05, 2009 4.259 4.299 4.184 4.190 1,206,139 -0.01(-0.27%)
Nov 04, 2009 4.276 4.316 4.190 4.201 2,363,617 +0.17(+4.11%)
Nov 03, 2009 3.921 4.035 3.904 4.035 2,684,251 -0.01(-0.28%)
Nov 02, 2009 4.001 4.144 3.927 4.047 3,396,939 +0.01(+0.28%)
Oct 30, 2009 4.230 4.259 4.018 4.035 2,146,335 -0.39(-8.91%)
Oct 29, 2009 4.396 4.476 4.362 4.430 1,928,052 +0.40(+9.94%)
Oct 28, 2009 4.201 4.276 4.018 4.030 2,263,638 -0.30(-7.00%)
Oct 27, 2009 4.453 4.488 4.304 4.333 2,168,980 -0.19(-4.18%)
Oct 26, 2009 4.711 4.780 4.488 4.522 3,055,870 -0.39(-8.03%)
Oct 23, 2009 4.917 4.928 4.877 4.917 1,218,819 -0.10(-2.05%)
Oct 22, 2009 4.917 5.031 4.865 5.020 1,950,913 +0.13(+2.57%)
Oct 21, 2009 4.946 5.071 4.894 4.894 2,412,113 -0.10(-2.06%)
Oct 20, 2009 4.963 5.008 4.951 4.997 979,968 -0.12(-2.35%)
Oct 19, 2009 5.066 5.130 5.026 5.117 1,058,945 +0.10(+2.05%)
Oct 16, 2009 5.031 5.060 4.963 5.014 1,322,115 -0.25(-4.78%)
Oct 15, 2009 5.215 5.318 5.209 5.266 1,240,201 -0.02(-0.32%)
Oct 14, 2009 5.289 5.289 5.215 5.283 1,222,198 +0.20(+3.94%)
Oct 13, 2009 5.134 5.157 5.026 5.083 999,220 +0.01(+0.23%)
Oct 12, 2009 5.123 5.134 5.031 5.071 969,143 +0.17(+3.50%)
Oct 09, 2009 4.865 4.905 4.854 4.900 672,296 +0.00(+0.00%)
Oct 08, 2009 4.911 4.946 4.854 4.900 1,383,658 +0.17(+3.63%)
Oct 07, 2009 4.762 4.802 4.694 4.728 731,354 -0.09(-1.90%)
Oct 06, 2009 4.745 4.871 4.734 4.820 1,596,943 +0.26(+5.65%)
Oct 05, 2009 4.453 4.591 4.419 4.562 1,520,195 +0.07(+1.53%)
Oct 02, 2009 4.339 4.636 4.310 4.493 1,237,565 -0.10(-2.24%)
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.