Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.404 4.426 4.371 4.375 5,793,836 +0.05(+1.20%)
Jun 28, 2018 4.308 4.338 4.286 4.323 7,000,271 +0.01(+0.34%)
Jun 27, 2018 4.397 4.412 4.308 4.308 2,590,735 -0.09(-2.02%)
Jun 26, 2018 4.404 4.419 4.360 4.397 2,969,660 -0.08(-1.82%)
Jun 25, 2018 4.493 4.515 4.449 4.478 2,196,403 -0.07(-1.46%)
Jun 22, 2018 4.515 4.585 4.500 4.545 3,997,415 +0.10(+2.16%)
Jun 21, 2018 4.500 4.500 4.449 4.449 2,412,713 -0.12(-2.59%)
Jun 20, 2018 4.604 4.611 4.560 4.567 2,608,235 -0.07(-1.59%)
Jun 19, 2018 4.648 4.659 4.615 4.641 3,501,378 +0.10(+2.11%)
Jun 18, 2018 4.537 4.552 4.500 4.545 4,572,811 +0.05(+1.15%)
Jun 15, 2018 4.656 4.482 4.493 8,875,035 -0.16(-3.49%)
Jun 14, 2018 4.678 4.689 4.648 4.656 970,720 -0.08(-1.72%)
Jun 13, 2018 4.752 4.759 4.715 4.737 1,243,683 +0.05(+1.10%)
Jun 12, 2018 4.730 4.737 4.663 4.685 1,021,101 -0.05(-1.09%)
Jun 11, 2018 4.707 4.767 4.700 4.737 1,097,806 +0.06(+1.26%)
Jun 08, 2018 4.670 4.685 4.633 4.678 839,561 +0.01(+0.16%)
Jun 07, 2018 4.707 4.729 4.652 4.670 2,093,990 +0.02(+0.48%)
Jun 06, 2018 4.663 4.648 2,096,457 +0.01(+0.32%)
Jun 05, 2018 4.648 4.656 4.611 4.633 1,563,039 -0.06(-1.26%)
Jun 04, 2018 4.700 4.715 4.682 4.693 1,446,836 +0.03(+0.63%)
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.