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 10.56 10.73 10.55 10.70 1,008,394 -0.03(-0.25%)
Jan 30, 2007 10.76 10.77 10.67 10.73 1,122,346 +0.10(+0.97%)
Jan 29, 2007 10.60 10.68 10.59 10.62 645,113 +0.02(+0.20%)
Jan 26, 2007 10.54 10.60 10.44 10.60 766,822 +0.06(+0.62%)
Jan 25, 2007 10.76 10.78 10.51 10.54 818,904 -0.24(-2.21%)
Jan 24, 2007 10.74 10.78 10.70 10.78 611,500 +0.03(+0.30%)
Jan 23, 2007 10.72 10.78 10.67 10.74 577,148 +0.04(+0.35%)
Jan 22, 2007 10.73 10.74 10.64 10.70 543,166 -0.15(-1.40%)
Jan 19, 2007 10.73 10.86 10.71 10.86 573,454 +0.08(+0.75%)
Jan 18, 2007 10.81 10.83 10.73 10.78 1,146,540 -0.04(-0.40%)
Jan 17, 2007 10.84 10.88 10.79 10.82 872,279 -0.18(-1.62%)
Jan 16, 2007 10.99 11.06 10.94 11.00 843,652 +0.08(+0.69%)
Jan 12, 2007 10.85 10.93 10.84 10.92 1,063,800 +0.06(+0.55%)
Jan 11, 2007 10.74 10.90 10.73 10.86 1,131,026 +0.08(+0.70%)
Jan 10, 2007 10.80 10.82 10.74 10.79 1,298,538 +0.11(+1.07%)
Jan 09, 2007 10.68 10.73 10.62 10.67 2,175,804 +0.46(+4.51%)
Jan 08, 2007 10.24 10.24 10.13 10.21 791,016 +0.02(+0.16%)
Jan 05, 2007 10.26 10.29 10.15 10.20 778,642 -0.11(-1.05%)
Jan 04, 2007 10.28 10.33 10.22 10.30 717,141 -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.