Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 2.251 2.251 2.223 2.239 1,097,803 -0.01(-0.50%)
Dec 29, 2011 2.184 2.256 2.184 2.251 1,478,561 +0.04(+1.76%)
Dec 28, 2011 2.251 2.251 2.189 2.212 1,599,958 -0.09(-4.11%)
Dec 27, 2011 2.295 2.317 2.290 2.306 984,323 +0.01(+0.49%)
Dec 23, 2011 2.273 2.301 2.273 2.295 547,156 +0.05(+2.23%)
Dec 21, 2011 2.284 2.284 2.217 2.245 1,469,578 +0.04(+2.03%)
Dec 20, 2011 2.184 2.212 2.178 2.200 2,352,452 +0.16(+7.92%)
Dec 19, 2011 2.128 2.134 2.039 2.039 1,378,467 -0.07(-3.43%)
Dec 16, 2011 2.122 2.145 2.106 2.111 1,700,809 +0.00(+0.00%)
Dec 15, 2011 2.184 2.184 2.111 2.111 2,096,895 -0.04(-1.81%)
Dec 14, 2011 2.156 2.184 2.128 2.150 1,860,571 -0.07(-3.26%)
Dec 13, 2011 2.301 2.323 2.195 2.223 1,227,004 -0.06(-2.68%)
Dec 12, 2011 2.306 2.317 2.253 2.284 1,295,595 -0.19(-7.87%)
Dec 09, 2011 2.451 2.518 2.451 2.479 1,735,534 +0.10(+4.22%)
Dec 08, 2011 2.434 2.451 2.356 2.379 3,900,903 -0.18(-6.97%)
Dec 07, 2011 2.473 2.568 2.446 2.557 4,509,659 +0.04(+1.55%)
Dec 06, 2011 2.512 2.546 2.501 2.518 2,857,777 +0.04(+1.57%)
Dec 05, 2011 2.529 2.540 2.434 2.479 1,941,402 +0.08(+3.25%)
Dec 02, 2011 2.446 2.451 2.401 2.401 1,161,270 +0.03(+1.17%)
Dec 01, 2011 2.368 2.407 2.345 2.373 1,552,785 -0.06(-2.52%)
Nov 30, 2011 2.418 2.451 2.402 2.434 1,819,438 +0.16(+7.11%)
Nov 29, 2011 2.251 2.290 2.237 2.273 3,467,218 +0.04(+1.75%)
Nov 28, 2011 2.262 2.278 2.212 2.234 1,557,162 +0.19(+9.26%)
Nov 25, 2011 2.050 2.095 2.039 2.044 1,597,139 -0.04(-1.87%)
Nov 23, 2011 2.145 2.150 2.078 2.083 1,991,997 -0.09(-4.35%)
Nov 22, 2011 2.200 2.212 2.145 2.178 2,413,829 -0.04(-1.76%)
Nov 21, 2011 2.245 2.245 2.195 2.217 1,630,500 -0.10(-4.33%)
Nov 18, 2011 2.340 2.351 2.295 2.317 2,462,100 +0.01(+0.24%)
Nov 17, 2011 2.368 2.373 2.290 2.312 1,199,651 -0.03(-1.43%)
Nov 16, 2011 2.379 2.407 2.337 2.345 1,022,547 -0.06(-2.32%)
Nov 15, 2011 2.390 2.418 2.368 2.401 2,320,984 -0.04(-1.60%)
Nov 14, 2011 2.462 2.485 2.412 2.440 1,318,732 -0.11(-4.16%)
Nov 11, 2011 2.551 2.585 2.535 2.546 1,195,067 +0.12(+5.06%)
Nov 10, 2011 2.462 2.462 2.368 2.423 827,171 +0.08(+3.33%)
Nov 09, 2011 2.373 2.384 2.312 2.345 2,255,317 -0.25(-9.46%)
Nov 08, 2011 2.579 2.607 2.518 2.590 1,588,286 +0.05(+1.97%)
Nov 07, 2011 2.535 2.568 2.487 2.540 951,106 -0.02(-0.87%)
Nov 04, 2011 2.574 2.585 2.501 2.562 1,251,363 -0.10(-3.77%)
Nov 03, 2011 2.663 2.691 2.562 2.663 2,041,351 +0.09(+3.69%)
Nov 02, 2011 2.540 2.574 2.512 2.568 1,055,796 +0.15(+6.22%)
Nov 01, 2011 2.412 2.468 2.379 2.418 2,814,103 -0.25(-9.20%)
Oct 31, 2011 2.746 2.752 2.657 2.663 4,382,781 -0.18(-6.46%)
Oct 28, 2011 2.819 2.863 2.813 2.847 1,683,727 -0.17(-5.55%)
Oct 27, 2011 2.958 3.025 2.902 3.014 3,673,978 +0.33(+12.47%)
Oct 26, 2011 2.718 2.724 2.585 2.679 1,457,770 +0.04(+1.69%)
Oct 25, 2011 2.674 2.685 2.607 2.635 1,460,613 -0.06(-2.27%)
Oct 24, 2011 2.624 2.730 2.624 2.696 1,015,836 +0.08(+3.20%)
Oct 21, 2011 2.579 2.624 2.576 2.613 1,183,987 +0.08(+3.30%)
Oct 20, 2011 2.518 2.529 2.440 2.529 1,686,552 -0.02(-0.87%)
Oct 19, 2011 2.579 2.602 2.535 2.551 1,228,732 -0.02(-0.87%)
Oct 18, 2011 2.507 2.590 2.451 2.574 2,635,153 +0.01(+0.22%)
Oct 17, 2011 2.663 2.663 2.551 2.568 1,528,167 -0.15(-5.53%)
Oct 14, 2011 2.735 2.757 2.685 2.718 1,362,847 +0.05(+1.88%)
Oct 13, 2011 2.696 2.696 2.611 2.668 1,192,431 -0.11(-3.82%)
Oct 12, 2011 2.791 2.835 2.763 2.774 2,944,757 +0.19(+7.56%)
Oct 11, 2011 2.529 2.590 2.518 2.579 1,217,231 -0.02(-0.64%)
Oct 10, 2011 2.524 2.596 2.524 2.596 1,490,804 +0.19(+8.12%)
Oct 07, 2011 2.473 2.479 2.390 2.401 1,764,197 -0.05(-2.05%)
Oct 06, 2011 2.479 2.479 2.407 2.451 2,477,269 +0.09(+4.02%)
Oct 05, 2011 2.278 2.356 2.256 2.356 4,657,602 +0.12(+5.49%)
Oct 04, 2011 2.134 2.245 2.106 2.234 5,090,552 +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.