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

Aegon N.V. ADR (NY: AEG )

6.180 -0.070 (-1.12%)
Streaming Delayed Price Updated: 1:12 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 (%)
Sep 30, 2005 8.272 8.339 8.256 8.300 718,945 +0.01(+0.07%)
Sep 29, 2005 8.172 8.295 8.139 8.295 850,886 +0.13(+1.64%)
Sep 28, 2005 8.144 8.178 8.128 8.161 993,957 +0.11(+1.31%)
Sep 27, 2005 8.044 8.089 8.016 8.055 1,188,907 +0.19(+2.48%)
Sep 26, 2005 7.843 7.933 7.821 7.860 949,797 +0.13(+1.66%)
Sep 23, 2005 7.732 7.766 7.688 7.732 852,502 -0.07(-0.86%)
Sep 22, 2005 7.754 7.804 7.715 7.799 1,078,867 -0.06(-0.78%)
Sep 21, 2005 7.910 7.938 7.832 7.860 596,338 -0.05(-0.63%)
Sep 20, 2005 8.011 8.044 7.910 7.910 599,390 -0.06(-0.77%)
Sep 19, 2005 7.999 7.999 7.944 7.972 692,736 -0.09(-1.17%)
Sep 16, 2005 7.999 8.072 7.983 8.066 953,567 +0.17(+2.19%)
Sep 15, 2005 7.877 7.938 7.877 7.894 1,225,169 -0.02(-0.28%)
Sep 14, 2005 7.927 7.977 7.905 7.916 1,987,915 -0.02(-0.28%)
Sep 13, 2005 7.977 7.977 7.916 7.938 771,363 -0.08(-1.04%)
Sep 12, 2005 8.050 8.072 8.005 8.022 739,768 -0.15(-1.84%)
Sep 09, 2005 8.128 8.189 8.128 8.172 475,168 +0.07(+0.89%)
Sep 08, 2005 8.094 8.128 8.083 8.100 656,834 -0.07(-0.82%)
Sep 07, 2005 8.122 8.189 8.105 8.167 855,015 +0.08(+0.96%)
Sep 06, 2005 8.038 8.122 8.027 8.089 1,129,130 +0.21(+2.69%)
Sep 02, 2005 7.860 7.916 7.855 7.877 559,897 -0.04(-0.49%)
Sep 01, 2005 7.905 7.972 7.882 7.916 844,962 +0.04(+0.57%)
Aug 31, 2005 7.749 7.882 7.749 7.871 1,005,626 +0.14(+1.80%)
Aug 30, 2005 7.754 7.760 7.688 7.732 735,999 -0.04(-0.57%)
Aug 29, 2005 7.715 7.788 7.699 7.777 599,749 +0.00(+0.00%)
Aug 26, 2005 7.816 7.799 7.749 7.777 805,470 -0.03(-0.43%)
Aug 25, 2005 7.816 7.827 7.782 7.810 776,389 -0.04(-0.57%)
Aug 24, 2005 7.882 7.938 7.838 7.855 1,072,763 -0.03(-0.35%)
Aug 23, 2005 7.899 7.910 7.860 7.882 750,001 -0.05(-0.63%)
Aug 22, 2005 7.972 7.999 7.894 7.933 745,154 +0.01(+0.07%)
Aug 19, 2005 7.921 7.955 7.888 7.927 593,825 +0.02(+0.21%)
Aug 18, 2005 7.871 7.921 7.838 7.910 1,070,430 -0.09(-1.11%)
Aug 17, 2005 7.938 8.022 7.921 7.999 1,116,923 -0.02(-0.21%)
Aug 16, 2005 8.100 8.111 8.011 8.016 967,031 -0.16(-1.98%)
Aug 15, 2005 8.150 8.211 8.116 8.178 668,861 -0.08(-1.01%)
Aug 12, 2005 8.289 8.317 8.239 8.261 739,768 -0.09(-1.13%)
Aug 11, 2005 8.239 8.356 8.239 8.356 1,088,740 +0.22(+2.67%)
Aug 10, 2005 8.167 8.261 8.133 8.139 824,319 +0.08(+0.97%)
Aug 09, 2005 7.955 8.100 7.955 8.061 548,229 +0.15(+1.90%)
Aug 08, 2005 8.005 8.016 7.894 7.910 440,163 -0.04(-0.49%)
Aug 05, 2005 7.994 8.016 7.916 7.949 495,273 -0.11(-1.38%)
Aug 04, 2005 8.094 8.150 8.050 8.061 606,391 -0.09(-1.09%)
Aug 03, 2005 8.105 8.183 8.105 8.150 599,390 +0.06(+0.76%)
Aug 02, 2005 8.072 8.122 8.066 8.089 529,021 +0.10(+1.26%)
Aug 01, 2005 7.994 8.038 7.972 7.988 496,350 +0.02(+0.21%)
Jul 29, 2005 8.005 8.016 7.944 7.972 388,822 -0.06(-0.69%)
Jul 28, 2005 7.983 8.033 7.927 8.027 824,139 +0.13(+1.62%)
Jul 27, 2005 7.855 7.916 7.827 7.899 633,138 +0.07(+0.85%)
Jul 26, 2005 7.821 7.855 7.791 7.832 651,269 +0.04(+0.57%)
Jul 25, 2005 7.860 7.866 7.788 7.788 614,828 -0.03(-0.36%)
Jul 22, 2005 7.832 7.866 7.771 7.816 368,179 -0.02(-0.21%)
Jul 21, 2005 7.927 7.938 7.816 7.832 703,328 -0.11(-1.33%)
Jul 20, 2005 7.821 7.960 7.766 7.938 678,734 +0.09(+1.21%)
Jul 19, 2005 7.715 7.866 7.715 7.843 695,429 +0.14(+1.81%)
Jul 18, 2005 7.699 7.743 7.693 7.704 545,177 +0.03(+0.36%)
Jul 15, 2005 7.654 7.699 7.632 7.676 634,754 -0.01(-0.07%)
Jul 14, 2005 7.688 7.715 7.637 7.682 738,512 +0.10(+1.32%)
Jul 13, 2005 7.587 7.643 7.543 7.582 807,803 +0.03(+0.37%)
Jul 12, 2005 7.532 7.576 7.509 7.554 742,102 +0.07(+0.97%)
Jul 11, 2005 7.415 7.515 7.415 7.481 751,975 +0.17(+2.28%)
Jul 08, 2005 7.231 7.348 7.220 7.314 558,820 +0.08(+1.16%)
Jul 07, 2005 7.108 7.247 7.097 7.231 665,450 -0.02(-0.31%)
Jul 06, 2005 7.259 7.337 7.247 7.253 690,941 +0.01(+0.15%)
Jul 05, 2005 7.142 7.253 7.130 7.242 466,910 +0.06(+0.78%)
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.