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 (%)
Feb 28, 2017 3.616 3.664 3.616 3.643 1,999,477 +0.00(+0.00%)
Feb 27, 2017 3.623 3.643 3.609 3.643 1,191,826 +0.04(+1.14%)
Feb 24, 2017 3.562 3.616 3.562 3.602 2,626,015 -0.05(-1.31%)
Feb 23, 2017 3.678 3.684 3.630 3.650 3,394,491 -0.08(-2.01%)
Feb 22, 2017 3.678 3.732 3.678 3.725 2,826,783 -0.01(-0.36%)
Feb 21, 2017 3.698 3.739 3.698 3.739 2,685,688 +0.07(+1.86%)
Feb 17, 2017 3.671 3.671 3.671 0 -0.21(-5.45%)
Feb 16, 2017 3.869 3.882 3.841 3.882 2,285,769 +0.01(+0.18%)
Feb 15, 2017 3.848 3.889 3.848 3.875 3,287,771 +0.03(+0.89%)
Feb 14, 2017 3.807 3.848 3.794 3.841 2,795,409 +0.03(+0.90%)
Feb 13, 2017 3.800 3.834 3.793 3.807 1,659,542 +0.03(+0.72%)
Feb 10, 2017 3.759 3.780 3.746 3.780 3,474,526 +0.00(+0.00%)
Feb 09, 2017 3.725 3.787 3.725 3.780 3,989,123 +0.08(+2.03%)
Feb 08, 2017 3.657 3.711 3.623 3.705 3,315,216 -0.03(-0.73%)
Feb 07, 2017 3.732 3.746 3.718 3.732 3,523,021 -0.01(-0.36%)
Feb 06, 2017 3.753 3.779 3.736 3.746 1,528,258 -0.09(-2.31%)
Feb 03, 2017 3.834 3.854 3.828 3.834 1,744,020 +0.09(+2.37%)
Feb 02, 2017 3.746 3.766 3.729 3.746 1,680,079 -0.04(-1.08%)
Feb 01, 2017 3.814 3.814 3.766 3.787 2,118,981 +0.05(+1.28%)
Jan 31, 2017 3.787 3.787 3.705 3.739 2,197,501 +0.01(+0.37%)
Jan 30, 2017 3.725 3.732 3.691 3.725 2,176,939 -0.07(-1.80%)
Jan 27, 2017 3.807 3.814 3.776 3.793 1,991,882 -0.02(-0.54%)
Jan 26, 2017 3.828 3.838 3.790 3.814 1,816,970 -0.04(-1.06%)
Jan 25, 2017 3.807 3.855 3.800 3.855 2,730,190 +0.14(+3.86%)
Jan 24, 2017 3.684 3.725 3.684 3.712 2,062,415 +0.08(+2.06%)
Jan 23, 2017 3.671 3.674 3.616 3.637 1,331,303 -0.03(-0.93%)
Jan 20, 2017 3.650 3.678 3.650 3.671 1,899,699 -0.01(-0.19%)
Jan 19, 2017 3.691 3.701 3.637 3.678 2,343,736 +0.05(+1.32%)
Jan 18, 2017 3.637 3.650 3.609 3.630 3,154,726 -0.08(-2.03%)
Jan 17, 2017 3.766 3.770 3.691 3.705 2,673,950 -0.06(-1.63%)
Jan 13, 2017 3.766 3.766 3.766 0 +0.03(+0.91%)
Jan 12, 2017 3.773 3.773 3.712 3.732 2,743,711 -0.08(-1.97%)
Jan 11, 2017 3.732 3.807 3.718 3.807 2,479,750 +0.08(+2.01%)
Jan 10, 2017 3.725 3.756 3.718 3.732 1,695,880 +0.02(+0.55%)
Jan 09, 2017 3.766 3.766 3.712 3.712 3,922,028 -0.14(-3.55%)
Jan 06, 2017 3.828 3.875 3.821 3.848 4,638,443 -0.01(-0.35%)
Jan 05, 2017 3.882 3.889 3.841 3.862 2,670,661 -0.02(-0.53%)
Jan 04, 2017 3.834 3.896 3.834 3.882 2,607,795 +0.03(+0.89%)
Jan 03, 2017 3.814 3.848 3.793 3.848 2,605,846 +0.08(+1.99%)
Dec 30, 2016 3.773 3.773 3.773 0 +0.04(+1.10%)
Dec 29, 2016 3.732 3.753 3.722 3.732 1,316,774 +0.01(+0.18%)
Dec 28, 2016 3.746 3.750 3.718 3.725 1,188,773 -0.06(-1.62%)
Dec 27, 2016 3.780 3.793 3.759 3.787 1,416,565 -0.01(-0.18%)
Dec 23, 2016 3.793 3.793 3.793 0 +0.01(+0.36%)
Dec 22, 2016 3.780 3.800 3.759 3.780 2,346,805 +0.01(+0.18%)
Dec 21, 2016 3.766 3.787 3.755 3.773 1,940,248 +0.04(+1.10%)
Dec 20, 2016 3.725 3.753 3.725 3.732 3,752,525 +0.01(+0.37%)
Dec 19, 2016 3.725 3.742 3.712 3.718 3,117,692 -0.05(-1.27%)
Dec 16, 2016 3.770 3.790 3.753 3.766 2,217,242 +0.03(+0.91%)
Dec 15, 2016 3.746 3.759 3.718 3.732 2,437,940 -0.03(-0.91%)
Dec 14, 2016 3.793 3.828 3.753 3.766 2,866,219 -0.05(-1.25%)
Dec 13, 2016 3.807 3.821 3.787 3.814 2,518,300 +0.03(+0.72%)
Dec 12, 2016 3.807 3.814 3.780 3.787 2,093,859 -0.01(-0.36%)
Dec 09, 2016 3.766 3.800 3.753 3.800 3,748,648 -0.08(-1.94%)
Dec 08, 2016 3.814 3.903 3.814 3.875 5,322,583 -0.02(-0.53%)
Dec 07, 2016 3.793 3.903 3.793 3.896 4,252,969 +0.18(+4.96%)
Dec 06, 2016 3.643 3.732 3.637 3.712 3,736,793 +0.05(+1.30%)
Dec 05, 2016 3.596 3.664 3.589 3.664 2,922,742 +0.18(+5.29%)
Dec 02, 2016 3.480 3.507 3.466 3.480 1,605,296 -0.01(-0.20%)
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.