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 (%)
Dec 30, 2011 2.312 2.312 2.284 2.301 1,068,398 -0.01(-0.50%)
Dec 29, 2011 2.244 2.318 2.244 2.312 1,438,957 +0.04(+1.76%)
Dec 28, 2011 2.312 2.312 2.250 2.272 1,557,102 -0.10(-4.11%)
Dec 27, 2011 2.358 2.381 2.353 2.370 957,957 +0.01(+0.49%)
Dec 23, 2011 2.335 2.364 2.335 2.358 532,500 +0.05(+2.23%)
Dec 21, 2011 2.347 2.347 2.278 2.307 1,430,214 +0.05(+2.03%)
Dec 20, 2011 2.244 2.272 2.238 2.261 2,289,440 +0.17(+7.92%)
Dec 19, 2011 2.187 2.192 2.095 2.095 1,341,544 -0.07(-3.43%)
Dec 16, 2011 2.181 2.204 2.164 2.169 1,655,252 +0.00(+0.00%)
Dec 15, 2011 2.244 2.244 2.169 2.169 2,040,728 -0.04(-1.81%)
Dec 14, 2011 2.215 2.244 2.187 2.209 1,810,735 -0.07(-3.26%)
Dec 13, 2011 2.364 2.387 2.255 2.284 1,194,137 -0.06(-2.68%)
Dec 12, 2011 2.370 2.381 2.315 2.347 1,260,892 -0.20(-7.87%)
Dec 09, 2011 2.519 2.587 2.519 2.547 1,689,047 +0.10(+4.22%)
Dec 08, 2011 2.501 2.519 2.421 2.444 3,796,414 -0.18(-6.97%)
Dec 07, 2011 2.541 2.639 2.513 2.627 4,388,864 +0.04(+1.55%)
Dec 06, 2011 2.582 2.616 2.570 2.587 2,781,229 +0.04(+1.57%)
Dec 05, 2011 2.599 2.610 2.501 2.547 1,889,400 +0.08(+3.25%)
Dec 02, 2011 2.513 2.519 2.467 2.467 1,130,164 +0.03(+1.17%)
Dec 01, 2011 2.433 2.473 2.410 2.438 1,511,193 -0.06(-2.52%)
Nov 30, 2011 2.484 2.519 2.468 2.501 1,770,703 +0.17(+7.11%)
Nov 29, 2011 2.312 2.353 2.298 2.335 3,374,346 +0.04(+1.75%)
Nov 28, 2011 2.324 2.341 2.272 2.295 1,515,452 +0.19(+9.26%)
Nov 25, 2011 2.106 2.152 2.095 2.101 1,554,359 -0.04(-1.87%)
Nov 23, 2011 2.204 2.209 2.135 2.141 1,938,640 -0.10(-4.35%)
Nov 22, 2011 2.261 2.272 2.204 2.238 2,349,173 -0.04(-1.76%)
Nov 21, 2011 2.307 2.307 2.255 2.278 1,586,826 -0.10(-4.33%)
Nov 18, 2011 2.404 2.416 2.358 2.381 2,396,151 +0.01(+0.24%)
Nov 17, 2011 2.433 2.438 2.353 2.375 1,167,518 -0.03(-1.43%)
Nov 16, 2011 2.444 2.473 2.401 2.410 995,157 -0.06(-2.32%)
Nov 15, 2011 2.456 2.484 2.433 2.467 2,258,815 -0.04(-1.60%)
Nov 14, 2011 2.530 2.553 2.478 2.507 1,283,409 -0.11(-4.16%)
Nov 11, 2011 2.622 2.656 2.604 2.616 1,163,056 +0.13(+5.06%)
Nov 10, 2011 2.530 2.530 2.433 2.490 805,015 +0.08(+3.33%)
Nov 09, 2011 2.438 2.450 2.375 2.410 2,194,906 -0.25(-9.46%)
Nov 08, 2011 2.650 2.679 2.587 2.662 1,545,742 +0.05(+1.97%)
Nov 07, 2011 2.604 2.639 2.556 2.610 925,630 -0.02(-0.87%)
Nov 04, 2011 2.644 2.656 2.570 2.633 1,217,845 -0.10(-3.77%)
Nov 03, 2011 2.736 2.765 2.633 2.736 1,986,672 +0.10(+3.69%)
Nov 02, 2011 2.610 2.644 2.582 2.639 1,027,515 +0.15(+6.22%)
Nov 01, 2011 2.478 2.536 2.444 2.484 2,738,725 -0.25(-9.20%)
Oct 31, 2011 2.822 2.828 2.730 2.736 4,265,385 -0.19(-6.46%)
Oct 28, 2011 2.896 2.942 2.891 2.925 1,638,627 -0.17(-5.55%)
Oct 27, 2011 3.039 3.108 2.982 3.097 3,575,568 +0.34(+12.47%)
Oct 26, 2011 2.793 2.799 2.656 2.753 1,418,722 +0.05(+1.69%)
Oct 25, 2011 2.748 2.759 2.679 2.707 1,421,490 -0.06(-2.27%)
Oct 24, 2011 2.696 2.805 2.696 2.770 988,626 +0.09(+3.20%)
Oct 21, 2011 2.650 2.696 2.647 2.685 1,152,273 +0.09(+3.30%)
Oct 20, 2011 2.587 2.599 2.507 2.599 1,641,377 -0.02(-0.87%)
Oct 19, 2011 2.650 2.673 2.604 2.622 1,195,820 -0.02(-0.87%)
Oct 18, 2011 2.576 2.662 2.519 2.644 2,564,569 +0.01(+0.22%)
Oct 17, 2011 2.736 2.736 2.622 2.639 1,487,234 -0.15(-5.53%)
Oct 14, 2011 2.810 2.833 2.759 2.793 1,326,343 +0.05(+1.88%)
Oct 13, 2011 2.770 2.770 2.683 2.742 1,160,491 -0.11(-3.82%)
Oct 12, 2011 2.868 2.914 2.839 2.851 2,865,880 +0.20(+7.56%)
Oct 11, 2011 2.599 2.662 2.587 2.650 1,184,626 -0.02(-0.64%)
Oct 10, 2011 2.593 2.667 2.593 2.667 1,450,871 +0.20(+8.12%)
Oct 07, 2011 2.541 2.547 2.456 2.467 1,716,941 -0.05(-2.05%)
Oct 06, 2011 2.547 2.547 2.473 2.519 2,410,913 +0.10(+4.02%)
Oct 05, 2011 2.341 2.421 2.318 2.421 4,532,844 +0.13(+5.49%)
Oct 04, 2011 2.192 2.307 2.164 2.295 4,954,198 +0.10(+4.70%)
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.