Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 3.997 3.997 3.997 0 +0.04(+1.10%)
Dec 29, 2016 3.953 3.975 3.942 3.953 1,243,136 +0.01(+0.18%)
Dec 28, 2016 3.968 3.972 3.939 3.946 1,122,293 -0.07(-1.62%)
Dec 27, 2016 4.004 4.018 3.982 4.011 1,337,347 -0.01(-0.18%)
Dec 23, 2016 4.018 4.018 4.018 0 +0.01(+0.36%)
Dec 22, 2016 4.004 4.025 3.982 4.004 2,215,565 +0.01(+0.18%)
Dec 21, 2016 3.989 4.011 3.978 3.997 1,831,744 +0.04(+1.10%)
Dec 20, 2016 3.946 3.975 3.946 3.953 3,542,673 +0.01(+0.37%)
Dec 19, 2016 3.946 3.964 3.931 3.939 2,943,341 -0.05(-1.27%)
Dec 16, 2016 3.993 4.015 3.975 3.989 2,093,247 +0.04(+0.91%)
Dec 15, 2016 3.968 3.982 3.939 3.953 2,301,604 -0.04(-0.91%)
Dec 14, 2016 4.018 4.054 3.975 3.989 2,705,931 -0.05(-1.25%)
Dec 13, 2016 4.033 4.047 4.011 4.040 2,377,469 +0.03(+0.72%)
Dec 12, 2016 4.033 4.040 4.004 4.011 1,976,764 -0.01(-0.36%)
Dec 09, 2016 3.989 4.025 3.975 4.025 3,539,013 -0.08(-1.94%)
Dec 08, 2016 4.040 4.134 4.040 4.105 5,024,928 -0.02(-0.53%)
Dec 07, 2016 4.018 4.134 4.018 4.127 4,015,130 +0.20(+4.96%)
Dec 06, 2016 3.859 3.953 3.852 3.931 3,527,820 +0.05(+1.30%)
Dec 05, 2016 3.809 3.881 3.801 3.881 2,759,294 +0.20(+5.29%)
Dec 02, 2016 3.686 3.715 3.671 3.686 1,515,523 -0.01(-0.20%)
Dec 01, 2016 3.679 3.722 3.657 3.693 4,747,622 +0.01(+0.20%)
Nov 30, 2016 3.679 3.722 3.671 3.686 2,661,643 +0.01(+0.20%)
Nov 29, 2016 3.664 3.686 3.642 3.679 2,393,284 +0.06(+1.60%)
Nov 28, 2016 3.650 3.664 3.613 3.621 3,059,600 -0.09(-2.53%)
Nov 25, 2016 3.700 3.722 3.686 3.715 1,483,982 +0.01(+0.39%)
Nov 23, 2016 3.700 3.700 3.700 0 -0.05(-1.35%)
Nov 22, 2016 3.729 3.751 3.715 3.751 2,506,416 +0.08(+2.17%)
Nov 21, 2016 3.671 3.679 3.642 3.671 2,757,154 +0.01(+0.20%)
Nov 18, 2016 3.686 3.707 3.657 3.664 2,954,670 -0.04(-0.98%)
Nov 17, 2016 3.671 3.722 3.664 3.700 3,907,345 +0.04(+1.19%)
Nov 16, 2016 3.707 3.722 3.650 3.657 4,166,465 -0.10(-2.69%)
Nov 15, 2016 3.744 3.765 3.693 3.758 2,791,498 -0.03(-0.76%)
Nov 14, 2016 3.765 3.801 3.758 3.787 4,271,430 +0.09(+2.54%)
Nov 11, 2016 3.671 3.700 3.650 3.693 3,234,839 -0.03(-0.78%)
Nov 10, 2016 3.635 3.751 3.635 3.722 6,210,558 +0.42(+12.69%)
Nov 09, 2016 3.202 3.338 3.202 3.303 3,573,311 +0.14(+4.58%)
Nov 08, 2016 3.093 3.187 3.086 3.158 2,869,584 +0.01(+0.23%)
Nov 07, 2016 3.137 3.151 3.122 3.151 1,563,448 +0.10(+3.32%)
Nov 04, 2016 3.071 3.090 3.050 3.050 1,810,902 -0.04(-1.40%)
Nov 03, 2016 3.115 3.133 3.086 3.093 2,427,789 +0.03(+0.94%)
Nov 02, 2016 3.100 3.115 3.050 3.064 2,896,294 -0.07(-2.30%)
Nov 01, 2016 3.158 3.158 3.108 3.137 3,993,201 +0.00(+0.00%)
Oct 31, 2016 3.137 3.144 3.115 3.137 2,647,384 -0.02(-0.69%)
Oct 28, 2016 3.173 3.187 3.129 3.158 3,754,037 -0.03(-0.91%)
Oct 27, 2016 3.165 3.194 3.151 3.187 2,827,413 +0.03(+0.92%)
Oct 26, 2016 3.122 3.173 3.122 3.158 4,028,875 +0.00(+0.00%)
Oct 25, 2016 3.093 3.173 3.086 3.158 11,419,815 +0.04(+1.16%)
Oct 24, 2016 3.100 3.122 3.086 3.122 3,220,872 +0.06(+1.89%)
Oct 21, 2016 3.014 3.064 3.006 3.064 3,408,043 +0.01(+0.47%)
Oct 20, 2016 3.035 3.062 3.028 3.050 1,614,792 +0.02(+0.72%)
Oct 19, 2016 3.014 3.043 3.006 3.028 1,475,515 +0.03(+0.96%)
Oct 18, 2016 2.999 3.014 2.985 2.999 1,901,929 +0.02(+0.73%)
Oct 17, 2016 2.999 3.006 2.963 2.978 1,916,118 +0.04(+1.48%)
Oct 14, 2016 2.985 3.006 2.934 2.934 2,230,134 +0.03(+1.00%)
Oct 13, 2016 2.920 2.931 2.891 2.905 3,717,458 -0.14(-4.74%)
Oct 12, 2016 3.079 3.100 3.035 3.050 7,761,953 +0.09(+3.18%)
Oct 11, 2016 2.985 2.992 2.941 2.956 2,840,130 +0.01(+0.25%)
Oct 10, 2016 2.963 2.978 2.949 2.949 4,632,032 -0.03(-0.97%)
Oct 07, 2016 3.014 3.021 2.949 2.978 2,012,224 -0.02(-0.72%)
Oct 06, 2016 3.043 3.050 2.985 2.999 2,878,239 +0.04(+1.22%)
Oct 05, 2016 2.963 2.978 2.927 2.963 3,850,933 +0.16(+5.67%)
Oct 04, 2016 2.819 2.826 2.790 2.804 2,071,725 +0.02(+0.78%)
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.