Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2012 3.670 3.793 3.634 3.781 923,687 +0.11(+3.04%)
Dec 28, 2012 3.670 3.693 3.664 3.670 683,687 -0.06(-1.73%)
Dec 27, 2012 3.764 3.775 3.687 3.734 691,126 +0.03(+0.79%)
Dec 26, 2012 3.705 3.740 3.687 3.705 651,302 +0.00(+0.00%)
Dec 24, 2012 3.705 3.752 3.705 3.705 429,408 -0.03(-0.79%)
Dec 21, 2012 3.687 3.734 3.687 3.734 1,379,872 -0.07(-1.85%)
Dec 20, 2012 3.781 3.817 3.764 3.805 1,295,680 +0.09(+2.54%)
Dec 19, 2012 3.740 3.757 3.699 3.711 1,765,680 +0.04(+1.12%)
Dec 18, 2012 3.623 3.681 3.623 3.670 1,494,889 +0.09(+2.63%)
Dec 17, 2012 3.540 3.587 3.540 3.576 1,732,180 +0.01(+0.33%)
Dec 14, 2012 3.564 3.587 3.547 3.564 718,808 +0.01(+0.33%)
Dec 13, 2012 3.546 3.581 3.534 3.552 803,228 +0.02(+0.67%)
Dec 12, 2012 3.499 3.564 3.499 3.529 2,207,883 +0.03(+0.84%)
Dec 11, 2012 3.470 3.511 3.470 3.499 1,808,028 +0.03(+0.85%)
Dec 10, 2012 3.458 3.470 3.434 3.470 825,738 -0.02(-0.51%)
Dec 07, 2012 3.481 3.493 3.458 3.487 1,361,401 +0.01(+0.17%)
Dec 06, 2012 3.458 3.487 3.446 3.481 1,820,696 +0.06(+1.72%)
Dec 05, 2012 3.452 3.452 3.393 3.423 1,680,721 -0.01(-0.17%)
Dec 04, 2012 3.423 3.440 3.408 3.429 1,558,453 +0.05(+1.57%)
Nov 30, 2012 3.376 3.399 3.352 3.376 752,422 +0.01(+0.17%)
Nov 29, 2012 3.364 3.384 3.346 3.370 510,446 +0.04(+1.24%)
Nov 28, 2012 3.246 3.334 3.240 3.329 990,858 +0.05(+1.62%)
Nov 27, 2012 3.287 3.308 3.270 3.276 1,558,458 -0.04(-1.24%)
Nov 26, 2012 3.293 3.317 3.287 3.317 688,118 -0.04(-1.05%)
Nov 23, 2012 3.305 3.352 3.305 3.352 406,583 +0.14(+4.20%)
Nov 21, 2012 3.205 3.217 3.187 3.217 460,431 +0.02(+0.55%)
Nov 20, 2012 3.176 3.199 3.152 3.199 1,631,323 +0.02(+0.74%)
Nov 19, 2012 3.158 3.184 3.146 3.176 1,024,953 +0.11(+3.45%)
Nov 16, 2012 3.082 3.082 3.035 3.070 855,746 -0.06(-1.88%)
Nov 15, 2012 3.111 3.146 3.105 3.129 917,487 +0.00(+0.00%)
Nov 14, 2012 3.193 3.264 3.117 3.129 1,165,899 -0.01(-0.37%)
Nov 13, 2012 3.134 3.193 3.129 3.140 720,705 -0.04(-1.29%)
Nov 12, 2012 3.187 3.199 3.161 3.182 676,234 +0.04(+1.12%)
Nov 09, 2012 3.111 3.193 3.111 3.146 1,819,766 -0.12(-3.60%)
Nov 08, 2012 3.276 3.329 3.255 3.264 2,007,614 +0.02(+0.54%)
Nov 07, 2012 3.252 3.264 3.217 3.246 822,666 -0.08(-2.30%)
Nov 06, 2012 3.317 3.340 3.299 3.323 355,772 +0.04(+1.07%)
Nov 05, 2012 3.252 3.293 3.240 3.287 1,417,165 +0.02(+0.54%)
Nov 02, 2012 3.334 3.340 3.270 3.270 435,650 -0.05(-1.59%)
Nov 01, 2012 3.293 3.334 3.293 3.323 481,030 +0.04(+1.25%)
Oct 31, 2012 3.287 3.290 3.258 3.281 520,303 +0.09(+2.76%)
Oct 26, 2012 3.205 3.193 3.193 3.193 891,030 -0.01(-0.37%)
Oct 25, 2012 3.246 3.258 3.187 3.205 447,091 +0.04(+1.30%)
Oct 24, 2012 3.199 3.211 3.164 3.164 455,161 -0.04(-1.28%)
Oct 23, 2012 3.199 3.229 3.182 3.205 834,305 -0.09(-2.85%)
Oct 19, 2012 3.340 3.346 3.287 3.299 559,817 -0.06(-1.92%)
Oct 18, 2012 3.376 3.402 3.346 3.364 743,622 -0.01(-0.35%)
Oct 17, 2012 3.358 3.387 3.340 3.376 803,981 +0.08(+2.32%)
Oct 16, 2012 3.270 3.305 3.258 3.299 744,933 +0.10(+3.13%)
Oct 15, 2012 3.199 3.205 3.170 3.199 550,434 +0.05(+1.68%)
Oct 12, 2012 3.182 3.193 3.129 3.146 498,041 +0.01(+0.19%)
Oct 11, 2012 3.164 3.187 3.140 3.140 918,349 +0.07(+2.30%)
Oct 10, 2012 3.111 3.117 3.058 3.070 512,765 -0.01(-0.19%)
Oct 09, 2012 3.117 3.140 3.070 3.076 683,019 -0.08(-2.43%)
Oct 08, 2012 3.152 3.164 3.140 3.152 1,079,342 -0.05(-1.65%)
Oct 05, 2012 3.217 3.246 3.199 3.205 496,108 +0.02(+0.55%)
Oct 04, 2012 3.158 3.187 3.146 3.187 467,656 +0.07(+2.26%)
Oct 03, 2012 3.134 3.134 3.093 3.117 504,549 -0.01(-0.19%)
Oct 02, 2012 3.152 3.164 3.111 3.123 821,533 +0.05(+1.53%)
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.