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 29, 2017 4.814 4.814 4.814 0 +0.00(+0.00%)
Dec 28, 2017 4.837 4.848 4.806 4.814 1,417,261 +0.06(+1.29%)
Dec 27, 2017 4.776 4.776 4.753 4.753 1,111,480 +0.00(+0.00%)
Dec 26, 2017 4.776 4.791 4.738 4.753 661,849 -0.01(-0.16%)
Dec 22, 2017 4.768 4.772 4.745 4.761 1,034,616 -0.02(-0.48%)
Dec 21, 2017 4.768 4.806 4.753 4.783 1,007,272 +0.00(+0.00%)
Dec 20, 2017 4.814 4.829 4.768 4.783 1,297,690 -0.04(-0.79%)
Dec 19, 2017 4.852 4.852 4.806 4.822 2,272,993 +0.02(+0.48%)
Dec 18, 2017 4.822 4.829 4.791 4.799 2,367,446 +0.08(+1.62%)
Dec 15, 2017 4.715 4.745 4.703 4.722 1,563,613 -0.02(-0.48%)
Dec 14, 2017 4.783 4.791 4.730 4.745 1,762,053 +0.00(+0.00%)
Dec 13, 2017 4.776 4.783 4.745 4.745 1,940,839 +0.01(+0.16%)
Dec 12, 2017 4.715 4.745 4.707 4.738 1,001,200 +0.00(+0.00%)
Dec 11, 2017 4.738 4.753 4.730 4.738 1,526,699 +0.01(+0.16%)
Dec 08, 2017 4.699 4.730 4.684 4.730 2,102,315 +0.05(+1.14%)
Dec 07, 2017 4.654 4.692 4.646 4.676 2,109,027 +0.00(+0.00%)
Dec 06, 2017 4.654 4.692 4.654 4.676 1,415,877 -0.01(-0.16%)
Dec 05, 2017 4.715 4.715 4.669 4.684 1,758,271 -0.04(-0.81%)
Dec 04, 2017 4.738 4.738 4.715 4.722 4,399,407 +0.03(+0.65%)
Dec 01, 2017 4.684 4.719 4.641 4.692 3,491,189 -0.04(-0.81%)
Nov 30, 2017 4.738 4.768 4.715 4.730 3,398,020 -0.03(-0.64%)
Nov 29, 2017 4.738 4.761 4.715 4.761 10,698,064 +0.05(+1.14%)
Nov 28, 2017 4.638 4.707 4.631 4.707 3,617,105 +0.08(+1.82%)
Nov 27, 2017 4.623 4.646 4.615 4.623 1,042,358 -0.02(-0.49%)
Nov 24, 2017 4.638 4.654 4.631 4.646 1,521,278 +0.04(+0.83%)
Nov 22, 2017 4.600 4.613 4.570 4.608 1,364,292 +0.01(+0.17%)
Nov 21, 2017 4.608 4.623 4.592 4.600 1,514,553 +0.02(+0.50%)
Nov 20, 2017 4.592 4.592 4.570 4.577 1,274,215 -0.05(-1.16%)
Nov 17, 2017 4.623 4.631 4.600 4.631 1,007,137 +0.04(+0.83%)
Nov 16, 2017 4.608 4.615 4.592 4.592 1,103,096 +0.01(+0.17%)
Nov 15, 2017 4.547 4.607 4.539 4.585 2,174,892 +0.02(+0.50%)
Nov 14, 2017 4.577 4.585 4.547 4.562 1,520,604 +0.01(+0.17%)
Nov 13, 2017 4.531 4.577 4.531 4.554 2,246,861 -0.08(-1.81%)
Nov 10, 2017 4.654 4.676 4.615 4.638 3,644,671 -0.11(-2.25%)
Nov 09, 2017 4.631 4.745 4.631 4.745 4,956,130 +0.28(+6.15%)
Nov 08, 2017 4.459 4.489 4.455 4.470 3,095,497 -0.03(-0.68%)
Nov 07, 2017 4.539 4.554 4.478 4.501 3,666,871 -0.02(-0.34%)
Nov 06, 2017 4.501 4.524 4.501 4.516 1,743,436 +0.02(+0.34%)
Nov 03, 2017 4.493 4.516 4.478 4.501 2,774,003 -0.08(-1.83%)
Nov 02, 2017 4.577 4.600 4.570 4.585 3,199,179 +0.04(+0.84%)
Nov 01, 2017 4.524 4.561 4.516 4.547 2,309,544 +0.06(+1.36%)
Oct 31, 2017 4.485 4.516 4.470 4.485 2,108,391 +0.03(+0.69%)
Oct 30, 2017 4.478 4.493 4.455 4.455 1,487,718 -0.02(-0.34%)
Oct 27, 2017 4.501 4.505 4.470 4.470 1,545,540 -0.07(-1.52%)
Oct 26, 2017 4.562 4.577 4.531 4.539 1,473,728 -0.01(-0.17%)
Oct 25, 2017 4.554 4.570 4.505 4.547 2,524,687 +0.01(+0.17%)
Oct 24, 2017 4.539 4.562 4.524 4.539 2,919,982 +0.06(+1.37%)
Oct 23, 2017 4.516 4.524 4.463 4.478 2,866,641 +0.03(+0.69%)
Oct 20, 2017 4.547 4.684 4.440 4.447 9,182,373 -0.06(-1.36%)
Oct 19, 2017 4.463 4.516 4.463 4.508 3,300,901 +0.06(+1.37%)
Oct 18, 2017 4.447 4.463 4.447 4.447 1,751,799 +0.04(+0.87%)
Oct 17, 2017 4.409 4.424 4.401 4.409 3,019,332 +0.02(+0.35%)
Oct 16, 2017 4.394 4.417 4.386 4.394 2,729,185 +0.02(+0.52%)
Oct 13, 2017 4.371 4.386 4.363 4.371 2,419,650 +0.04(+0.88%)
Oct 12, 2017 4.340 4.348 4.325 4.333 4,586,278 -0.01(-0.18%)
Oct 11, 2017 4.348 4.356 4.314 4.340 5,622,753 +0.02(+0.35%)
Oct 10, 2017 4.302 4.325 4.287 4.325 4,737,325 +0.08(+1.80%)
Oct 09, 2017 4.256 4.279 4.203 4.249 9,403,318 +0.03(+0.72%)
Oct 06, 2017 4.226 4.249 4.210 4.218 17,788,266 +0.00(+0.00%)
Oct 05, 2017 4.272 4.279 4.218 4.218 19,442,470 -0.09(-2.13%)
Oct 04, 2017 4.325 4.333 4.298 4.310 6,789,626 -0.04(-0.88%)
Oct 03, 2017 4.386 4.394 4.344 4.348 19,720,118 -0.05(-1.22%)
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.