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 (%)
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%)
Jul 01, 2014 5.626 5.664 5.620 5.645 1,533,104 +0.03(+0.57%)
Jun 30, 2014 5.575 5.620 5.568 5.613 1,624,506 +0.04(+0.69%)
Jun 27, 2014 5.568 5.581 5.549 5.575 762,861 -0.01(-0.23%)
Jun 26, 2014 5.568 5.600 5.524 5.588 1,444,152 -0.04(-0.80%)
Jun 25, 2014 5.594 5.658 5.575 5.632 960,512 -0.01(-0.11%)
Jun 24, 2014 5.684 5.703 5.639 5.639 1,148,862 -0.04(-0.68%)
Jun 23, 2014 5.684 5.684 5.658 5.677 530,581 -0.06(-1.11%)
Jun 20, 2014 5.754 5.780 5.716 5.741 1,233,261 -0.01(-0.22%)
Jun 19, 2014 5.786 5.805 5.748 5.754 833,795 -0.05(-0.88%)
Jun 18, 2014 5.780 5.812 5.741 5.805 3,799,828 +0.18(+3.19%)
Jun 17, 2014 5.556 5.639 5.543 5.626 824,558 +0.06(+1.15%)
Jun 16, 2014 5.549 5.588 5.543 5.562 939,937 -0.02(-0.34%)
Jun 13, 2014 5.575 5.594 5.556 5.581 1,993,854 -0.01(-0.11%)
Jun 12, 2014 5.632 5.642 5.588 5.588 1,337,422 -0.09(-1.58%)
Jun 11, 2014 5.674 5.696 5.652 5.677 805,316 -0.03(-0.56%)
Jun 10, 2014 5.690 5.722 5.671 5.709 889,680 -0.06(-1.00%)
Jun 06, 2014 5.741 5.767 5.716 5.767 1,124,386 +0.03(+0.45%)
Jun 05, 2014 5.709 5.748 5.684 5.741 1,360,962 +0.05(+0.90%)
Jun 04, 2014 5.607 5.690 5.600 5.690 1,264,994 +0.09(+1.60%)
Jun 03, 2014 5.588 5.607 5.575 5.600 917,706 +0.01(+0.23%)
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.