Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.55 10.72 10.54 10.69 1,009,389 -0.03(-0.25%)
Jan 30, 2007 10.75 10.76 10.66 10.72 1,123,454 +0.10(+0.97%)
Jan 29, 2007 10.59 10.67 10.57 10.61 645,750 +0.02(+0.20%)
Jan 26, 2007 10.53 10.59 10.43 10.59 767,579 +0.06(+0.62%)
Jan 25, 2007 10.75 10.76 10.50 10.53 819,712 -0.24(-2.21%)
Jan 24, 2007 10.73 10.76 10.69 10.76 612,104 +0.03(+0.30%)
Jan 23, 2007 10.70 10.76 10.66 10.73 577,718 +0.04(+0.35%)
Jan 22, 2007 10.72 10.73 10.63 10.69 543,702 -0.15(-1.40%)
Jan 19, 2007 10.72 10.85 10.70 10.85 574,020 +0.08(+0.75%)
Jan 18, 2007 10.80 10.82 10.72 10.76 1,147,672 -0.04(-0.40%)
Jan 17, 2007 10.83 10.87 10.78 10.81 873,140 -0.18(-1.62%)
Jan 16, 2007 10.98 11.05 10.93 10.99 844,485 +0.08(+0.69%)
Jan 12, 2007 10.84 10.92 10.83 10.91 1,064,850 +0.06(+0.55%)
Jan 11, 2007 10.73 10.89 10.72 10.85 1,132,143 +0.08(+0.70%)
Jan 10, 2007 10.79 10.81 10.73 10.78 1,299,819 +0.11(+1.06%)
Jan 09, 2007 10.67 10.72 10.61 10.66 2,177,951 +0.46(+4.51%)
Jan 08, 2007 10.23 10.23 10.12 10.20 791,797 +0.02(+0.16%)
Jan 05, 2007 10.24 10.28 10.14 10.19 779,411 -0.11(-1.05%)
Jan 04, 2007 10.27 10.32 10.21 10.29 717,849 -0.08(-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.