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 29, 2017 4.680 4.680 4.680 0 +0.00(+0.00%)
Dec 28, 2017 4.703 4.714 4.673 4.680 1,457,706 +0.06(+1.29%)
Dec 27, 2017 4.643 4.643 4.621 4.621 1,143,199 +0.00(+0.00%)
Dec 26, 2017 4.643 4.658 4.606 4.621 680,736 -0.01(-0.16%)
Dec 22, 2017 4.636 4.640 4.614 4.628 1,064,140 -0.02(-0.48%)
Dec 21, 2017 4.636 4.673 4.621 4.651 1,036,017 +0.00(+0.00%)
Dec 20, 2017 4.680 4.695 4.636 4.651 1,334,722 -0.04(-0.79%)
Dec 19, 2017 4.718 4.718 4.673 4.688 2,337,857 +0.02(+0.48%)
Dec 18, 2017 4.688 4.695 4.658 4.666 2,435,006 +0.07(+1.62%)
Dec 15, 2017 4.584 4.614 4.573 4.591 1,608,234 -0.02(-0.48%)
Dec 14, 2017 4.651 4.658 4.599 4.614 1,812,337 +0.00(+0.00%)
Dec 13, 2017 4.643 4.651 4.614 4.614 1,996,225 +0.01(+0.16%)
Dec 12, 2017 4.584 4.614 4.576 4.606 1,029,771 +0.00(+0.00%)
Dec 11, 2017 4.606 4.621 4.599 4.606 1,570,266 +0.01(+0.16%)
Dec 08, 2017 4.569 4.599 4.554 4.599 2,162,309 +0.05(+1.14%)
Dec 07, 2017 4.524 4.562 4.517 4.547 2,169,212 +0.00(+0.00%)
Dec 06, 2017 4.524 4.562 4.524 4.547 1,456,282 -0.01(-0.16%)
Dec 05, 2017 4.584 4.584 4.539 4.554 1,808,447 -0.04(-0.81%)
Dec 04, 2017 4.606 4.606 4.584 4.591 4,524,953 +0.03(+0.65%)
Dec 01, 2017 4.554 4.588 4.513 4.562 3,590,817 -0.04(-0.81%)
Nov 30, 2017 4.606 4.636 4.584 4.599 3,494,989 -0.03(-0.64%)
Nov 29, 2017 4.606 4.628 4.584 4.628 11,003,355 +0.05(+1.14%)
Nov 28, 2017 4.510 4.576 4.502 4.576 3,720,327 +0.08(+1.82%)
Nov 27, 2017 4.495 4.517 4.487 4.495 1,072,103 -0.02(-0.49%)
Nov 24, 2017 4.510 4.524 4.502 4.517 1,564,691 +0.04(+0.83%)
Nov 22, 2017 4.472 4.485 4.443 4.480 1,403,225 +0.01(+0.17%)
Nov 21, 2017 4.480 4.495 4.465 4.472 1,557,774 +0.02(+0.50%)
Nov 20, 2017 4.465 4.465 4.443 4.450 1,310,577 -0.05(-1.16%)
Nov 17, 2017 4.495 4.502 4.472 4.502 1,035,878 +0.04(+0.83%)
Nov 16, 2017 4.480 4.487 4.465 4.465 1,134,575 +0.01(+0.17%)
Nov 15, 2017 4.420 4.479 4.413 4.458 2,236,957 +0.02(+0.50%)
Nov 14, 2017 4.450 4.458 4.420 4.435 1,563,998 +0.01(+0.17%)
Nov 13, 2017 4.406 4.450 4.406 4.428 2,310,980 -0.08(-1.81%)
Nov 10, 2017 4.524 4.547 4.487 4.510 3,748,679 -0.10(-2.25%)
Nov 09, 2017 4.502 4.614 4.502 4.614 5,097,563 +0.27(+6.15%)
Nov 08, 2017 4.335 4.365 4.331 4.346 3,183,833 -0.03(-0.68%)
Nov 07, 2017 4.413 4.428 4.354 4.376 3,771,513 -0.01(-0.34%)
Nov 06, 2017 4.376 4.398 4.376 4.391 1,793,188 +0.01(+0.34%)
Nov 03, 2017 4.368 4.391 4.354 4.376 2,853,165 -0.08(-1.83%)
Nov 02, 2017 4.450 4.472 4.443 4.458 3,290,474 +0.04(+0.84%)
Nov 01, 2017 4.398 4.434 4.391 4.420 2,375,452 +0.06(+1.36%)
Oct 31, 2017 4.361 4.391 4.346 4.361 2,168,558 +0.03(+0.69%)
Oct 30, 2017 4.354 4.368 4.331 4.331 1,530,173 -0.01(-0.34%)
Oct 27, 2017 4.376 4.380 4.346 4.346 1,589,645 -0.07(-1.52%)
Oct 26, 2017 4.435 4.450 4.406 4.413 1,515,784 -0.01(-0.17%)
Oct 25, 2017 4.428 4.443 4.380 4.420 2,596,734 +0.01(+0.17%)
Oct 24, 2017 4.413 4.435 4.398 4.413 3,003,310 +0.06(+1.37%)
Oct 23, 2017 4.391 4.398 4.339 4.354 2,948,446 +0.03(+0.69%)
Oct 20, 2017 4.420 4.554 4.316 4.324 9,444,411 -0.06(-1.36%)
Oct 19, 2017 4.339 4.391 4.339 4.383 3,395,099 +0.06(+1.37%)
Oct 18, 2017 4.324 4.339 4.324 4.324 1,801,791 +0.04(+0.87%)
Oct 17, 2017 4.287 4.302 4.279 4.287 3,105,495 +0.01(+0.35%)
Oct 16, 2017 4.272 4.294 4.264 4.272 2,807,068 +0.02(+0.52%)
Oct 13, 2017 4.250 4.264 4.242 4.250 2,488,700 +0.04(+0.88%)
Oct 12, 2017 4.220 4.227 4.205 4.212 4,717,156 -0.01(-0.18%)
Oct 11, 2017 4.227 4.235 4.194 4.220 5,783,210 +0.01(+0.35%)
Oct 10, 2017 4.183 4.205 4.168 4.205 4,872,515 +0.07(+1.80%)
Oct 09, 2017 4.138 4.160 4.086 4.131 9,671,661 +0.03(+0.72%)
Oct 06, 2017 4.108 4.131 4.094 4.101 18,295,890 +0.00(+0.00%)
Oct 05, 2017 4.153 4.160 4.101 4.101 19,997,300 -0.09(-2.13%)
Oct 04, 2017 4.205 4.212 4.179 4.190 6,983,382 -0.04(-0.88%)
Oct 03, 2017 4.264 4.272 4.224 4.227 20,282,872 -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.