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 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2004 5.831 5.874 5.809 5.842 923,609 +0.05(+0.93%)
Sep 29, 2004 5.793 5.826 5.772 5.788 529,467 +0.02(+0.28%)
Sep 28, 2004 5.739 5.804 5.707 5.772 1,021,036 +0.05(+0.95%)
Sep 27, 2004 5.723 5.761 5.696 5.718 1,405,565 -0.11(-1.95%)
Sep 24, 2004 5.842 5.874 5.826 5.831 753,899 -0.05(-0.92%)
Sep 23, 2004 5.923 5.923 5.869 5.885 1,016,784 -0.12(-1.98%)
Sep 22, 2004 6.031 6.064 5.950 6.004 1,207,939 -0.15(-2.37%)
Sep 21, 2004 6.075 6.167 6.053 6.150 757,596 +0.12(+1.97%)
Sep 20, 2004 6.015 6.048 5.999 6.031 580,676 -0.06(-1.06%)
Sep 17, 2004 6.080 6.145 6.048 6.096 566,995 +0.02(+0.36%)
Sep 16, 2004 6.010 6.075 5.993 6.075 639,095 -0.04(-0.71%)
Sep 15, 2004 6.150 6.150 6.069 6.118 723,765 -0.01(-0.09%)
Sep 14, 2004 6.112 6.139 6.085 6.123 554,239 -0.02(-0.35%)
Sep 13, 2004 6.129 6.204 6.096 6.145 877,207 +0.04(+0.62%)
Sep 10, 2004 6.069 6.150 6.042 6.107 777,747 +0.07(+1.16%)
Sep 09, 2004 6.037 6.058 5.988 6.037 434,074 +0.00(+0.00%)
Sep 08, 2004 5.983 6.102 5.983 6.037 694,925 +0.00(+0.00%)
Sep 07, 2004 6.020 6.069 5.983 6.037 712,858 +0.07(+1.18%)
Sep 03, 2004 5.983 6.004 5.934 5.966 415,587 +0.02(+0.27%)
Sep 02, 2004 5.874 5.966 5.858 5.950 577,533 +0.12(+2.14%)
Sep 01, 2004 5.837 5.874 5.815 5.826 487,316 +0.02(+0.28%)
Aug 31, 2004 5.804 5.826 5.761 5.809 741,882 -0.01(-0.19%)
Aug 30, 2004 5.837 5.885 5.820 5.820 468,645 -0.03(-0.55%)
Aug 27, 2004 5.891 5.891 5.826 5.853 507,652 -0.09(-1.46%)
Aug 26, 2004 5.896 5.956 5.869 5.939 666,086 -0.02(-0.27%)
Aug 25, 2004 5.842 5.972 5.815 5.956 2,488,533 +0.14(+2.42%)
Aug 24, 2004 5.826 5.842 5.788 5.815 613,398 +0.04(+0.66%)
Aug 23, 2004 5.880 5.891 5.772 5.777 665,531 -0.01(-0.09%)
Aug 20, 2004 5.701 5.815 5.690 5.782 642,792 -0.02(-0.28%)
Aug 19, 2004 5.837 5.837 5.761 5.799 696,219 -0.02(-0.37%)
Aug 18, 2004 5.653 5.858 5.653 5.820 1,120,496 +0.12(+2.09%)
Aug 17, 2004 5.734 5.782 5.685 5.701 603,969 -0.03(-0.47%)
Aug 16, 2004 5.631 5.745 5.609 5.728 1,422,388 +0.07(+1.24%)
Aug 13, 2004 5.642 5.750 5.631 5.658 778,486 +0.03(+0.48%)
Aug 12, 2004 5.653 5.685 5.561 5.631 1,050,430 -0.29(-4.84%)
Aug 11, 2004 5.858 5.934 5.777 5.918 925,643 +0.02(+0.28%)
Aug 10, 2004 5.815 5.918 5.815 5.901 481,216 +0.09(+1.49%)
Aug 09, 2004 5.853 5.864 5.755 5.815 1,023,254 -0.06(-1.10%)
Aug 06, 2004 5.939 5.966 5.874 5.880 554,609 -0.11(-1.81%)
Aug 05, 2004 6.075 6.096 5.961 5.988 444,057 -0.04(-0.63%)
Aug 04, 2004 5.912 6.058 5.907 6.026 482,510 -0.01(-0.18%)
Aug 03, 2004 6.053 6.118 6.026 6.037 564,222 -0.05(-0.80%)
Aug 02, 2004 6.037 6.085 6.010 6.085 662,388 -0.05(-0.79%)
Jul 30, 2004 6.156 6.167 6.102 6.134 269,725 -0.03(-0.53%)
Jul 29, 2004 6.150 6.204 6.112 6.167 388,966 +0.00(+0.00%)
Jul 28, 2004 6.161 6.204 6.053 6.167 796,419 +0.04(+0.62%)
Jul 27, 2004 6.069 6.145 6.058 6.129 563,298 +0.14(+2.26%)
Jul 26, 2004 6.058 6.075 5.972 5.993 398,579 -0.06(-1.07%)
Jul 23, 2004 6.096 6.107 6.031 6.058 2,246,538 -0.15(-2.35%)
Jul 22, 2004 6.199 6.231 6.123 6.204 567,735 -0.03(-0.52%)
Jul 21, 2004 6.318 6.377 6.237 6.237 1,314,794 +0.03(+0.52%)
Jul 20, 2004 6.156 6.221 6.129 6.204 913,441 +0.03(+0.53%)
Jul 19, 2004 6.102 6.188 6.085 6.172 824,519 +0.01(+0.09%)
Jul 16, 2004 6.264 6.269 6.150 6.167 398,394 +0.03(+0.44%)
Jul 15, 2004 6.226 6.237 6.112 6.139 506,173 -0.13(-2.07%)
Jul 14, 2004 6.226 6.323 6.221 6.269 307,623 -0.06(-0.94%)
Jul 13, 2004 6.334 6.345 6.275 6.329 654,254 -0.05(-0.85%)
Jul 12, 2004 6.361 6.394 6.340 6.383 346,630 +0.01(+0.08%)
Jul 09, 2004 6.329 6.399 6.313 6.377 568,659 +0.09(+1.38%)
Jul 08, 2004 6.334 6.356 6.285 6.291 585,482 -0.09(-1.44%)
Jul 07, 2004 6.356 6.415 6.340 6.383 328,698 +0.02(+0.34%)
Jul 06, 2004 6.383 6.383 6.329 6.361 853,913 -0.26(-3.92%)
Jul 02, 2004 6.610 6.648 6.572 6.621 517,265 +0.06(+0.91%)
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.