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 (%)
May 31, 2006 9.244 9.299 9.188 9.288 620,826 +0.23(+2.52%)
May 30, 2006 9.272 9.272 9.055 9.060 758,108 -0.42(-4.40%)
May 26, 2006 9.477 9.511 9.387 9.477 542,840 +0.03(+0.35%)
May 25, 2006 9.311 9.450 9.249 9.444 912,641 +0.23(+2.48%)
May 24, 2006 9.199 9.277 9.082 9.216 547,692 -0.04(-0.42%)
May 23, 2006 9.316 9.455 9.249 9.255 523,973 +0.09(+0.97%)
May 22, 2006 9.144 9.194 8.982 9.166 799,077 -0.17(-1.79%)
May 19, 2006 9.249 9.349 9.155 9.333 744,452 +0.12(+1.33%)
May 18, 2006 9.361 9.427 9.149 9.210 783,265 -0.04(-0.42%)
May 17, 2006 9.617 9.678 9.194 9.249 1,792,219 -0.50(-5.14%)
May 16, 2006 9.811 9.811 9.689 9.750 473,480 +0.04(+0.40%)
May 15, 2006 9.739 9.817 9.633 9.711 807,882 -0.08(-0.80%)
May 12, 2006 9.917 9.962 9.761 9.789 826,031 -0.34(-3.35%)
May 11, 2006 10.24 10.25 10.10 10.13 718,037 -0.26(-2.52%)
May 10, 2006 10.57 10.59 10.35 10.39 490,012 -0.08(-0.80%)
May 09, 2006 10.39 10.48 10.37 10.47 503,489 -0.05(-0.48%)
May 08, 2006 10.52 10.56 10.48 10.52 857,297 +0.22(+2.11%)
May 05, 2006 10.23 10.31 10.22 10.31 607,529 +0.31(+3.12%)
May 04, 2006 9.951 10.04 9.939 9.995 500,973 +0.09(+0.96%)
May 03, 2006 9.900 9.934 9.861 9.900 379,683 -0.14(-1.44%)
May 02, 2006 10.03 10.05 9.962 10.05 506,723 +0.11(+1.12%)
May 01, 2006 9.984 10.10 9.906 9.934 332,424 -0.05(-0.50%)
Apr 28, 2006 9.995 10.05 9.945 9.984 472,582 -0.11(-1.05%)
Apr 27, 2006 9.917 10.14 9.873 10.09 759,186 +0.17(+1.74%)
Apr 26, 2006 9.945 9.984 9.873 9.917 1,018,478 -0.16(-1.60%)
Apr 25, 2006 10.07 10.08 9.984 10.08 769,429 +0.06(+0.55%)
Apr 24, 2006 9.984 10.05 9.962 10.02 435,386 -0.08(-0.77%)
Apr 21, 2006 10.13 10.17 10.07 10.10 796,382 +0.05(+0.50%)
Apr 20, 2006 9.984 10.09 9.984 10.05 711,030 -0.01(-0.06%)
Apr 19, 2006 9.939 10.07 9.939 10.06 616,154 +0.12(+1.23%)
Apr 18, 2006 9.806 9.956 9.750 9.934 681,201 +0.25(+2.59%)
Apr 17, 2006 9.661 9.745 9.661 9.683 378,964 +0.07(+0.69%)
Apr 13, 2006 9.650 9.639 9.555 9.617 296,846 -0.03(-0.35%)
Apr 12, 2006 9.600 9.711 9.578 9.650 371,058 -0.01(-0.06%)
Apr 11, 2006 9.845 9.850 9.639 9.656 496,301 -0.22(-2.20%)
Apr 10, 2006 9.928 9.951 9.850 9.873 494,684 +0.04(+0.45%)
Apr 07, 2006 9.984 9.989 9.811 9.828 1,122,518 -0.23(-2.27%)
Apr 06, 2006 10.11 10.12 10.01 10.06 734,749 -0.17(-1.69%)
Apr 05, 2006 10.20 10.25 10.16 10.23 663,771 -0.08(-0.76%)
Apr 04, 2006 10.29 10.33 10.25 10.31 874,547 +0.07(+0.71%)
Apr 03, 2006 10.17 10.28 10.14 10.23 743,014 -0.02(-0.22%)
Mar 31, 2006 10.36 10.37 10.24 10.26 487,496 -0.11(-1.02%)
Mar 30, 2006 10.26 10.42 10.26 10.36 567,458 +0.12(+1.20%)
Mar 29, 2006 10.13 10.24 10.10 10.24 420,113 +0.19(+1.88%)
Mar 28, 2006 10.13 10.17 10.01 10.05 787,218 -0.23(-2.22%)
Mar 27, 2006 10.27 10.30 10.23 10.28 547,333 +0.06(+0.60%)
Mar 24, 2006 10.11 10.22 10.04 10.22 948,758 +0.00(+0.00%)
Mar 23, 2006 10.26 10.32 10.19 10.22 806,265 -0.25(-2.39%)
Mar 22, 2006 10.31 10.47 10.31 10.47 882,633 +0.18(+1.73%)
Mar 21, 2006 10.30 10.38 10.26 10.29 1,108,861 -0.21(-1.96%)
Mar 20, 2006 10.47 10.53 10.42 10.50 1,517,295 +0.38(+3.80%)
Mar 17, 2006 10.11 10.13 10.02 10.11 1,768,321 +0.41(+4.19%)
Mar 16, 2006 9.633 9.722 9.633 9.706 872,211 +0.10(+1.04%)
Mar 15, 2006 9.522 9.605 9.512 9.605 2,064,808 +0.18(+1.95%)
Mar 14, 2006 9.338 9.422 9.322 9.422 793,147 +0.14(+1.56%)
Mar 13, 2006 9.233 9.299 9.227 9.277 560,450 +0.08(+0.85%)
Mar 10, 2006 9.021 9.199 8.993 9.199 931,688 +0.37(+4.22%)
Mar 09, 2006 8.893 8.921 8.815 8.826 618,849 -0.22(-2.46%)
Mar 08, 2006 8.893 9.077 8.876 9.049 491,090 +0.05(+0.56%)
Mar 07, 2006 8.971 9.021 8.910 8.999 1,092,150 -0.12(-1.28%)
Mar 06, 2006 9.160 9.160 9.071 9.116 727,202 +0.05(+0.55%)
Mar 03, 2006 9.116 9.144 9.027 9.066 622,802 -0.15(-1.63%)
Mar 02, 2006 9.127 9.227 9.060 9.216 713,725 -0.02(-0.18%)
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.