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 (%)
Oct 31, 2017 4.357 4.386 4.342 4.357 2,170,699 +0.03(+0.69%)
Oct 30, 2017 4.349 4.364 4.327 4.327 1,531,683 -0.01(-0.34%)
Oct 27, 2017 4.372 4.375 4.342 4.342 1,591,214 -0.07(-1.51%)
Oct 26, 2017 4.431 4.446 4.401 4.409 1,517,280 -0.01(-0.17%)
Oct 25, 2017 4.424 4.438 4.375 4.416 2,599,297 +0.01(+0.17%)
Oct 24, 2017 4.409 4.431 4.394 4.409 3,006,274 +0.06(+1.37%)
Oct 23, 2017 4.386 4.394 4.335 4.349 2,951,356 +0.03(+0.69%)
Oct 20, 2017 4.416 4.550 4.312 4.320 9,453,732 -0.06(-1.36%)
Oct 19, 2017 4.334 4.386 4.334 4.379 3,398,450 +0.06(+1.37%)
Oct 18, 2017 4.320 4.334 4.320 4.320 1,803,569 +0.04(+0.87%)
Oct 17, 2017 4.282 4.297 4.275 4.282 3,108,560 +0.01(+0.35%)
Oct 16, 2017 4.268 4.290 4.260 4.268 2,809,838 +0.02(+0.52%)
Oct 13, 2017 4.245 4.260 4.238 4.245 2,491,156 +0.04(+0.88%)
Oct 12, 2017 4.216 4.223 4.201 4.208 4,721,812 -0.01(-0.18%)
Oct 11, 2017 4.223 4.231 4.190 4.216 5,788,918 +0.01(+0.35%)
Oct 10, 2017 4.179 4.201 4.164 4.201 4,877,324 +0.07(+1.80%)
Oct 09, 2017 4.134 4.156 4.082 4.127 9,681,207 +0.03(+0.72%)
Oct 06, 2017 4.104 4.127 4.090 4.097 18,313,948 +0.00(+0.00%)
Oct 05, 2017 4.149 4.156 4.097 4.097 20,017,038 -0.09(-2.13%)
Oct 04, 2017 4.201 4.208 4.175 4.186 6,990,274 -0.04(-0.88%)
Oct 03, 2017 4.260 4.268 4.219 4.223 20,302,892 -0.05(-1.22%)
Oct 02, 2017 4.282 4.290 4.260 4.275 17,643,884 -0.02(-0.52%)
Sep 29, 2017 4.334 4.342 4.282 4.297 9,654,318 -0.04(-1.03%)
Sep 28, 2017 4.334 4.372 4.316 4.342 3,875,071 +0.00(+0.00%)
Sep 27, 2017 4.349 4.364 4.331 4.342 4,018,063 +0.06(+1.39%)
Sep 26, 2017 4.290 4.305 4.268 4.282 1,382,240 -0.01(-0.35%)
Sep 25, 2017 4.327 4.342 4.275 4.297 2,037,263 -0.11(-2.53%)
Sep 22, 2017 4.364 4.412 4.357 4.409 1,386,112 +0.04(+1.02%)
Sep 21, 2017 4.357 4.386 4.357 4.364 1,898,561 +0.05(+1.20%)
Sep 20, 2017 4.312 4.334 4.290 4.312 1,966,393 +0.00(+0.00%)
Sep 19, 2017 4.290 4.320 4.282 4.312 1,001,471 +0.01(+0.35%)
Sep 18, 2017 4.282 4.312 4.282 4.297 1,757,643 +0.07(+1.76%)
Sep 15, 2017 4.216 4.238 4.208 4.223 1,243,999 -0.02(-0.52%)
Sep 14, 2017 4.260 4.268 4.231 4.245 1,946,758 -0.06(-1.38%)
Sep 13, 2017 4.364 4.386 4.305 4.305 3,059,563 -0.05(-1.19%)
Sep 12, 2017 4.357 4.394 4.349 4.357 5,312,066 +0.13(+2.98%)
Sep 11, 2017 4.208 4.242 4.208 4.231 3,343,134 +0.07(+1.79%)
Sep 08, 2017 4.171 4.145 4.156 1,858,282 +0.03(+0.72%)
Sep 07, 2017 4.164 4.167 4.119 4.127 2,101,075 -0.01(-0.36%)
Sep 06, 2017 4.123 4.156 4.112 4.141 2,308,650 +0.04(+0.90%)
Sep 05, 2017 4.164 4.175 4.075 4.104 2,679,368 -0.15(-3.49%)
Sep 01, 2017 4.223 4.260 4.223 4.253 1,275,715 +0.02(+0.53%)
Aug 31, 2017 4.208 4.231 4.202 4.231 1,130,374 +0.04(+0.88%)
Aug 30, 2017 4.186 4.208 4.179 4.193 1,305,764 -0.01(-0.35%)
Aug 29, 2017 4.171 4.216 4.164 4.208 2,310,684 -0.13(-2.91%)
Aug 28, 2017 4.342 4.349 4.312 4.334 1,053,675 -0.02(-0.51%)
Aug 25, 2017 4.342 4.372 4.342 4.357 1,465,171 +0.04(+1.03%)
Aug 24, 2017 4.268 4.334 4.300 4.312 1,210,981 +0.04(+1.04%)
Aug 23, 2017 4.245 4.282 4.238 4.268 1,860,372 -0.03(-0.69%)
Aug 22, 2017 4.275 4.312 4.275 4.297 3,014,298 +0.04(+1.05%)
Aug 21, 2017 4.275 4.275 4.225 4.253 6,031,270 -0.04(-1.04%)
Aug 18, 2017 4.275 4.320 4.260 4.297 2,483,850 +0.04(+0.87%)
Aug 17, 2017 4.305 4.320 4.253 4.260 3,257,418 -0.10(-2.34%)
Aug 16, 2017 4.362 4.384 4.348 4.362 2,606,980 +0.07(+1.69%)
Aug 15, 2017 4.268 4.312 4.246 4.290 3,436,380 +0.04(+1.02%)
Aug 14, 2017 4.275 4.283 4.232 4.246 2,198,490 +0.01(+0.34%)
Aug 11, 2017 4.239 4.254 4.196 4.232 3,662,603 -0.07(-1.52%)
Aug 10, 2017 4.355 4.362 4.290 4.297 5,324,857 +0.20(+4.76%)
Aug 09, 2017 4.066 4.109 4.060 4.102 2,198,141 -0.03(-0.70%)
Aug 08, 2017 4.145 4.160 4.123 4.131 1,625,710 +0.03(+0.71%)
Aug 07, 2017 4.102 4.109 4.095 4.102 1,106,486 +0.02(+0.53%)
Aug 04, 2017 4.066 4.095 4.058 4.080 2,004,696 +0.01(+0.36%)
Aug 03, 2017 4.066 4.080 4.051 4.066 1,616,034 +0.01(+0.18%)
Aug 02, 2017 4.073 4.087 4.051 4.058 2,537,727 +0.02(+0.54%)
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.