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 (%)
Jul 31, 2018 4.877 4.877 4.826 4.840 2,681,815 +0.09(+1.87%)
Jul 30, 2018 4.752 4.778 4.748 4.752 1,164,845 +0.06(+1.26%)
Jul 27, 2018 4.678 4.704 4.670 4.693 1,046,150 +0.03(+0.63%)
Jul 26, 2018 4.663 4.674 4.648 4.663 1,474,741 -0.01(-0.16%)
Jul 25, 2018 4.663 4.670 4.619 4.670 1,632,995 +0.00(+0.00%)
Jul 24, 2018 4.670 4.685 4.656 4.670 3,165,830 +0.09(+1.94%)
Jul 23, 2018 4.567 4.589 4.560 4.582 2,381,316 +0.04(+0.98%)
Jul 20, 2018 4.560 4.530 4.537 997,507 +0.01(+0.16%)
Jul 19, 2018 4.534 4.556 4.508 4.530 1,525,122 -0.02(-0.49%)
Jul 18, 2018 4.545 4.567 4.523 4.552 1,117,139 +0.03(+0.65%)
Jul 17, 2018 4.515 4.537 4.500 4.523 1,819,891 +0.00(+0.00%)
Jul 16, 2018 4.464 4.523 4.464 4.523 1,366,694 +0.09(+2.00%)
Jul 13, 2018 4.427 4.449 4.412 4.434 1,240,768 +0.03(+0.67%)
Jul 12, 2018 4.390 4.404 4.371 4.404 2,282,708 +0.04(+1.02%)
Jul 11, 2018 4.412 4.419 4.353 4.360 2,887,649 -0.09(-1.99%)
Jul 10, 2018 4.478 4.478 4.441 4.449 3,302,317 -0.07(-1.63%)
Jul 09, 2018 4.478 4.530 4.478 4.523 2,587,890 +0.07(+1.66%)
Jul 06, 2018 4.412 4.456 4.408 4.449 1,283,516 +0.01(+0.17%)
Jul 05, 2018 4.471 4.478 4.434 4.441 2,332,196 +0.11(+2.56%)
Jul 03, 2018 4.331 4.331 4.331 0 -0.01(-0.34%)
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.