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

Aegon N.V. ADR (NY: AEG )

5.890 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 9.319 9.359 9.284 9.342 805,209 -0.11(-1.21%)
Dec 29, 2005 9.445 9.496 9.433 9.456 633,999 +0.02(+0.24%)
Dec 28, 2005 9.513 9.519 9.410 9.433 341,720 -0.01(-0.06%)
Dec 27, 2005 9.490 9.525 9.405 9.439 589,974 -0.01(-0.12%)
Dec 23, 2005 9.456 9.479 9.422 9.450 566,913 -0.03(-0.36%)
Dec 22, 2005 9.502 9.513 9.456 9.485 798,220 +0.02(+0.18%)
Dec 21, 2005 9.456 9.490 9.416 9.467 1,547,524 -0.01(-0.12%)
Dec 20, 2005 9.502 9.513 9.427 9.479 824,251 -0.13(-1.31%)
Dec 19, 2005 9.651 9.685 9.605 9.605 987,949 +0.07(+0.78%)
Dec 16, 2005 9.519 9.588 9.513 9.530 709,646 +0.13(+1.40%)
Dec 15, 2005 9.393 9.422 9.324 9.399 526,382 -0.10(-1.02%)
Dec 14, 2005 9.496 9.530 9.467 9.496 453,705 +0.06(+0.67%)
Dec 13, 2005 9.387 9.467 9.336 9.433 564,118 +0.02(+0.24%)
Dec 12, 2005 9.387 9.445 9.382 9.410 493,712 +0.08(+0.86%)
Dec 09, 2005 9.221 9.359 9.210 9.330 952,658 -0.07(-0.73%)
Dec 08, 2005 9.399 9.496 9.342 9.399 971,177 -0.07(-0.73%)
Dec 07, 2005 9.536 9.559 9.427 9.467 728,863 -0.10(-1.02%)
Dec 06, 2005 9.576 9.645 9.525 9.565 1,049,095 +0.05(+0.54%)
Dec 05, 2005 9.513 9.553 9.456 9.513 1,218,907 +0.17(+1.78%)
Dec 02, 2005 9.324 9.364 9.290 9.347 1,122,820 +0.09(+0.99%)
Dec 01, 2005 9.176 9.273 9.147 9.256 954,930 +0.22(+2.47%)
Nov 30, 2005 9.067 9.101 9.027 9.032 1,115,133 +0.05(+0.57%)
Nov 29, 2005 8.987 9.055 8.947 8.981 939,381 -0.01(-0.06%)
Nov 28, 2005 9.010 9.010 8.924 8.987 1,150,772 +0.12(+1.36%)
Nov 25, 2005 8.947 8.947 8.844 8.866 436,234 -0.14(-1.53%)
Nov 23, 2005 8.924 9.032 8.912 9.004 650,596 +0.03(+0.32%)
Nov 22, 2005 8.844 9.015 8.815 8.975 746,159 +0.06(+0.64%)
Nov 21, 2005 8.901 8.929 8.849 8.918 702,308 +0.00(+0.00%)
Nov 18, 2005 8.895 8.929 8.826 8.918 695,495 +0.04(+0.45%)
Nov 17, 2005 8.775 8.884 8.758 8.878 899,024 +0.09(+0.98%)
Nov 16, 2005 8.815 8.821 8.763 8.792 758,213 -0.07(-0.78%)
Nov 15, 2005 8.878 8.924 8.832 8.861 1,632,954 -0.14(-1.53%)
Nov 14, 2005 9.015 9.032 8.958 8.998 904,091 -0.05(-0.51%)
Nov 11, 2005 9.021 9.061 9.004 9.044 653,391 +0.07(+0.83%)
Nov 10, 2005 8.941 9.004 8.861 8.969 801,190 +0.18(+2.08%)
Nov 09, 2005 8.769 8.832 8.730 8.786 693,922 -0.05(-0.58%)
Nov 08, 2005 8.844 8.872 8.809 8.838 466,458 -0.05(-0.52%)
Nov 07, 2005 8.803 8.901 8.821 8.884 621,944 +0.09(+0.98%)
Nov 04, 2005 8.872 8.895 8.729 8.798 862,511 -0.05(-0.58%)
Nov 03, 2005 8.918 8.941 8.844 8.849 1,047,872 -0.02(-0.19%)
Nov 02, 2005 8.700 8.901 8.700 8.866 1,079,668 +0.16(+1.84%)
Nov 01, 2005 8.712 8.723 8.655 8.706 702,483 +0.04(+0.46%)
Oct 31, 2005 8.649 8.672 8.615 8.666 964,189 +0.05(+0.60%)
Oct 28, 2005 8.586 8.620 8.529 8.615 1,040,884 +0.07(+0.80%)
Oct 27, 2005 8.597 8.620 8.529 8.546 1,345,392 -0.03(-0.33%)
Oct 26, 2005 8.632 8.672 8.563 8.575 1,628,412 -0.06(-0.73%)
Oct 25, 2005 8.655 8.695 8.597 8.637 693,398 -0.03(-0.40%)
Oct 24, 2005 8.575 8.672 8.563 8.672 686,061 +0.14(+1.61%)
Oct 21, 2005 8.586 8.603 8.477 8.534 1,015,202 +0.03(+0.40%)
Oct 20, 2005 8.592 8.603 8.477 8.500 1,397,978 -0.23(-2.62%)
Oct 19, 2005 8.540 8.729 8.523 8.729 904,615 +0.14(+1.60%)
Oct 18, 2005 8.586 8.648 8.569 8.592 928,200 +0.01(+0.07%)
Oct 17, 2005 8.460 8.643 8.437 8.586 861,638 +0.02(+0.20%)
Oct 14, 2005 8.512 8.609 8.454 8.569 900,247 +0.18(+2.11%)
Oct 13, 2005 8.288 8.403 8.277 8.391 578,793 +0.05(+0.55%)
Oct 12, 2005 8.397 8.431 8.288 8.346 661,952 -0.03(-0.41%)
Oct 11, 2005 8.477 8.489 8.374 8.380 721,875 -0.10(-1.15%)
Oct 10, 2005 8.540 8.546 8.460 8.477 654,090 -0.07(-0.87%)
Oct 07, 2005 8.609 8.609 8.517 8.552 586,130 +0.02(+0.27%)
Oct 06, 2005 8.529 8.597 8.489 8.529 1,104,127 +0.07(+0.88%)
Oct 05, 2005 8.586 8.592 8.449 8.454 628,408 -0.06(-0.74%)
Oct 04, 2005 8.529 8.626 8.512 8.517 629,107 -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.