Skip to main content

Aegon N.V. ADR (NY: AEG )

6.270 -0.060 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.803 3.830 3.794 3.830 1,179,410 +0.00(+0.00%)
Mar 30, 2023 3.856 3.872 3.821 3.830 1,306,239 +0.05(+1.42%)
Mar 29, 2023 3.741 3.794 3.732 3.776 2,822,843 +0.08(+2.17%)
Mar 28, 2023 3.643 3.714 3.625 3.696 1,827,300 -0.02(-0.48%)
Mar 27, 2023 3.696 3.736 3.661 3.714 2,102,725 +0.04(+1.21%)
Mar 24, 2023 3.634 3.669 3.585 3.669 3,327,655 -0.04(-0.96%)
Mar 23, 2023 3.812 3.825 3.687 3.705 3,398,031 -0.06(-1.65%)
Mar 22, 2023 3.865 3.879 3.767 3.767 3,107,446 -0.16(-4.08%)
Mar 21, 2023 3.946 3.972 3.914 3.928 3,103,497 +0.15(+4.01%)
Mar 20, 2023 3.723 3.843 3.714 3.776 6,795,172 +0.12(+3.41%)
Mar 17, 2023 3.741 3.741 3.643 3.652 5,241,609 -0.20(-5.31%)
Mar 16, 2023 3.625 3.856 3.580 3.856 6,342,393 +0.05(+1.41%)
Mar 15, 2023 3.723 3.803 3.697 3.803 6,380,731 -0.27(-6.56%)
Mar 14, 2023 4.159 4.159 4.043 4.070 4,198,774 -0.04(-0.87%)
Mar 13, 2023 4.124 4.186 4.079 4.106 6,868,680 -0.19(-4.36%)
Mar 10, 2023 4.391 4.400 4.275 4.293 3,751,226 -0.20(-4.37%)
Mar 09, 2023 4.613 4.622 4.480 4.489 2,868,538 -0.14(-3.08%)
Mar 08, 2023 4.622 4.676 4.622 4.631 2,461,972 +0.11(+2.36%)
Mar 07, 2023 4.640 4.640 4.508 4.524 1,957,507 -0.12(-2.50%)
Mar 06, 2023 4.640 4.667 4.631 4.640 1,414,099 +0.00(+0.00%)
Mar 03, 2023 4.578 4.640 4.564 4.640 1,117,911 +0.06(+1.36%)
Mar 02, 2023 4.551 4.578 4.528 4.578 1,551,750 -0.04(-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.