Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.913 3.940 3.903 3.940 1,146,359 +0.00(+0.00%)
Mar 30, 2023 3.968 3.984 3.931 3.940 1,269,633 +0.05(+1.42%)
Mar 29, 2023 3.849 3.903 3.839 3.885 2,743,738 +0.08(+2.17%)
Mar 28, 2023 3.748 3.821 3.729 3.803 1,776,093 -0.02(-0.48%)
Mar 27, 2023 3.803 3.844 3.766 3.821 2,043,799 +0.05(+1.21%)
Mar 24, 2023 3.739 3.775 3.688 3.775 3,234,402 -0.04(-0.96%)
Mar 23, 2023 3.922 3.936 3.794 3.812 3,302,807 -0.06(-1.65%)
Mar 22, 2023 3.977 3.991 3.876 3.876 3,020,365 -0.16(-4.08%)
Mar 21, 2023 4.059 4.087 4.027 4.041 3,016,527 +0.16(+4.01%)
Mar 20, 2023 3.830 3.954 3.821 3.885 6,604,748 +0.13(+3.41%)
Mar 17, 2023 3.849 3.849 3.748 3.757 5,094,721 -0.21(-5.31%)
Mar 16, 2023 3.729 3.968 3.684 3.968 6,164,658 +0.05(+1.41%)
Mar 15, 2023 3.830 3.913 3.804 3.913 6,201,921 -0.27(-6.56%)
Mar 14, 2023 4.279 4.279 4.160 4.188 4,081,110 -0.04(-0.87%)
Mar 13, 2023 4.243 4.307 4.197 4.224 6,676,196 -0.19(-4.36%)
Mar 10, 2023 4.517 4.527 4.398 4.417 3,646,104 -0.20(-4.36%)
Mar 09, 2023 4.747 4.756 4.609 4.618 2,788,152 -0.15(-3.08%)
Mar 08, 2023 4.756 4.811 4.756 4.765 2,392,980 +0.11(+2.36%)
Mar 07, 2023 4.774 4.774 4.638 4.655 1,902,651 -0.12(-2.50%)
Mar 06, 2023 4.774 4.801 4.765 4.774 1,374,471 +0.00(+0.00%)
Mar 03, 2023 4.710 4.774 4.696 4.774 1,086,583 +0.06(+1.36%)
Mar 02, 2023 4.682 4.710 4.658 4.710 1,508,265 -0.05(-0.96%)
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.