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, 2023 4.954 5.009 4.945 4.945 1,151,863 +0.00(+0.00%)
Jul 28, 2023 4.963 4.977 4.917 4.945 1,423,227 +0.05(+0.94%)
Jul 27, 2023 4.935 4.963 4.894 4.899 1,280,881 -0.06(-1.11%)
Jul 26, 2023 4.899 4.967 4.894 4.954 1,488,046 +0.04(+0.75%)
Jul 25, 2023 4.926 4.949 4.912 4.917 1,608,856 +0.04(+0.75%)
Jul 24, 2023 4.834 4.890 4.834 4.880 1,111,929 +0.08(+1.72%)
Jul 21, 2023 4.834 4.848 4.798 4.798 741,400 -0.01(-0.19%)
Jul 20, 2023 4.816 4.862 4.807 4.807 1,024,354 +0.04(+0.77%)
Jul 19, 2023 4.807 4.825 4.761 4.770 1,831,416 -0.05(-0.95%)
Jul 18, 2023 4.752 4.834 4.752 4.816 3,867,749 +0.01(+0.19%)
Jul 17, 2023 4.798 4.816 4.784 4.807 1,104,666 +0.00(+0.00%)
Jul 14, 2023 4.871 4.871 4.798 4.807 1,445,389 -0.07(-1.50%)
Jul 13, 2023 4.853 4.894 4.853 4.880 965,866 +0.04(+0.76%)
Jul 12, 2023 4.853 4.871 4.834 4.844 1,090,983 +0.06(+1.15%)
Jul 11, 2023 4.752 4.798 4.747 4.789 1,170,847 +0.06(+1.16%)
Jul 10, 2023 4.715 4.761 4.711 4.734 1,086,359 +0.04(+0.78%)
Jul 07, 2023 4.660 4.724 4.651 4.697 1,697,112 +0.06(+1.19%)
Jul 06, 2023 4.651 4.651 4.587 4.642 1,506,736 -0.01(-0.20%)
Jul 05, 2023 4.679 4.697 4.651 4.651 1,513,956 -0.04(-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.