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 (%)
Jan 31, 2012 2.830 2.830 2.756 2.785 1,179,940 +0.10(+3.62%)
Jan 30, 2012 2.636 2.704 2.613 2.687 1,160,506 -0.09(-3.30%)
Jan 27, 2012 2.739 2.790 2.727 2.779 811,059 -0.03(-1.02%)
Jan 26, 2012 2.859 2.871 2.779 2.808 1,111,876 -0.07(-2.58%)
Jan 25, 2012 2.796 2.899 2.779 2.882 1,050,979 +0.06(+2.03%)
Jan 24, 2012 2.796 2.848 2.773 2.825 652,829 -0.06(-1.99%)
Jan 23, 2012 2.865 2.922 2.842 2.882 1,094,646 +0.07(+2.65%)
Jan 20, 2012 2.767 2.808 2.750 2.808 986,051 +0.03(+1.03%)
Jan 19, 2012 2.830 2.842 2.773 2.779 1,436,532 +0.11(+4.30%)
Jan 18, 2012 2.636 2.681 2.635 2.664 1,467,843 +0.08(+3.10%)
Jan 17, 2012 2.578 2.618 2.567 2.584 2,032,011 +0.17(+7.13%)
Jan 13, 2012 2.418 2.435 2.355 2.412 1,172,147 -0.11(-4.32%)
Jan 12, 2012 2.550 2.561 2.468 2.521 1,131,902 +0.05(+2.09%)
Jan 11, 2012 2.401 2.487 2.389 2.469 1,371,327 +0.07(+3.11%)
Jan 10, 2012 2.384 2.418 2.372 2.395 4,219,538 +0.15(+6.63%)
Jan 09, 2012 2.246 2.257 2.217 2.246 1,491,365 +0.00(+0.00%)
Jan 06, 2012 2.269 2.275 2.223 2.246 1,010,016 -0.02(-1.01%)
Jan 05, 2012 2.257 2.292 2.235 2.269 2,121,751 -0.08(-3.41%)
Jan 04, 2012 2.343 2.355 2.303 2.349 1,805,286 +0.05(+1.99%)
Dec 30, 2011 2.315 2.315 2.286 2.303 1,067,344 -0.01(-0.50%)
Dec 29, 2011 2.246 2.321 2.246 2.315 1,437,538 +0.04(+1.76%)
Dec 28, 2011 2.315 2.315 2.252 2.275 1,555,566 -0.10(-4.11%)
Dec 27, 2011 2.361 2.384 2.355 2.372 957,013 +0.01(+0.49%)
Dec 23, 2011 2.338 2.366 2.338 2.361 531,975 +0.05(+2.23%)
Dec 21, 2011 2.349 2.349 2.280 2.309 1,428,804 +0.05(+2.03%)
Dec 20, 2011 2.246 2.275 2.240 2.263 2,287,183 +0.17(+7.92%)
Dec 19, 2011 2.189 2.194 2.097 2.097 1,340,221 -0.07(-3.43%)
Dec 16, 2011 2.183 2.206 2.166 2.172 1,653,620 +0.00(+0.00%)
Dec 15, 2011 2.246 2.246 2.172 2.172 2,038,716 -0.04(-1.81%)
Dec 14, 2011 2.217 2.246 2.189 2.212 1,808,949 -0.07(-3.26%)
Dec 13, 2011 2.366 2.389 2.257 2.286 1,192,960 -0.06(-2.68%)
Dec 12, 2011 2.372 2.384 2.318 2.349 1,259,648 -0.20(-7.86%)
Dec 09, 2011 2.521 2.590 2.521 2.550 1,687,381 +0.10(+4.22%)
Dec 08, 2011 2.504 2.521 2.424 2.447 3,792,671 -0.18(-6.97%)
Dec 07, 2011 2.544 2.641 2.515 2.630 4,384,537 +0.04(+1.55%)
Dec 06, 2011 2.584 2.618 2.573 2.590 2,778,487 +0.04(+1.57%)
Dec 05, 2011 2.601 2.613 2.504 2.550 1,887,537 +0.08(+3.25%)
Dec 02, 2011 2.515 2.521 2.469 2.469 1,129,050 +0.03(+1.17%)
Dec 01, 2011 2.435 2.475 2.412 2.441 1,509,703 -0.06(-2.52%)
Nov 30, 2011 2.487 2.521 2.471 2.504 1,768,957 +0.17(+7.11%)
Nov 29, 2011 2.315 2.355 2.300 2.338 3,371,019 +0.04(+1.75%)
Nov 28, 2011 2.326 2.343 2.275 2.298 1,513,958 +0.19(+9.26%)
Nov 25, 2011 2.108 2.154 2.097 2.103 1,552,826 -0.04(-1.87%)
Nov 23, 2011 2.206 2.212 2.137 2.143 1,936,729 -0.10(-4.35%)
Nov 22, 2011 2.263 2.275 2.206 2.240 2,346,857 -0.04(-1.76%)
Nov 21, 2011 2.309 2.309 2.258 2.280 1,585,261 -0.10(-4.33%)
Nov 18, 2011 2.406 2.418 2.361 2.384 2,393,788 +0.01(+0.24%)
Nov 17, 2011 2.435 2.441 2.355 2.378 1,166,367 -0.03(-1.42%)
Nov 16, 2011 2.447 2.475 2.404 2.412 994,176 -0.06(-2.32%)
Nov 15, 2011 2.458 2.487 2.435 2.469 2,256,587 -0.04(-1.60%)
Nov 14, 2011 2.533 2.555 2.481 2.510 1,282,144 -0.11(-4.16%)
Nov 11, 2011 2.624 2.659 2.607 2.618 1,161,909 +0.13(+5.06%)
Nov 10, 2011 2.533 2.533 2.435 2.492 804,221 +0.08(+3.33%)
Nov 09, 2011 2.441 2.452 2.378 2.412 2,192,742 -0.25(-9.46%)
Nov 08, 2011 2.653 2.681 2.590 2.664 1,544,218 +0.05(+1.97%)
Nov 07, 2011 2.607 2.641 2.558 2.613 924,717 -0.02(-0.87%)
Nov 04, 2011 2.647 2.659 2.573 2.636 1,216,644 -0.10(-3.77%)
Nov 03, 2011 2.739 2.767 2.636 2.739 1,984,713 +0.10(+3.69%)
Nov 02, 2011 2.613 2.647 2.584 2.641 1,026,502 +0.15(+6.22%)
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.