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 (%)
Aug 31, 2017 4.094 4.116 4.088 4.116 1,161,817 +0.04(+0.89%)
Aug 30, 2017 4.073 4.094 4.066 4.080 1,342,087 -0.01(-0.35%)
Aug 29, 2017 4.058 4.102 4.051 4.094 2,374,960 -0.12(-2.91%)
Aug 28, 2017 4.224 4.232 4.195 4.217 1,082,985 -0.02(-0.51%)
Aug 25, 2017 4.224 4.253 4.224 4.239 1,505,928 +0.04(+1.03%)
Aug 24, 2017 4.152 4.217 4.184 4.195 1,244,667 +0.04(+1.04%)
Aug 23, 2017 4.130 4.167 4.123 4.152 1,912,121 -0.03(-0.69%)
Aug 22, 2017 4.159 4.195 4.159 4.181 3,098,146 +0.04(+1.05%)
Aug 21, 2017 4.159 4.159 4.110 4.138 6,199,042 -0.04(-1.04%)
Aug 18, 2017 4.159 4.203 4.145 4.181 2,552,943 +0.04(+0.87%)
Aug 17, 2017 4.188 4.203 4.138 4.145 3,348,029 -0.10(-2.34%)
Aug 16, 2017 4.244 4.265 4.230 4.244 2,679,498 +0.07(+1.69%)
Aug 15, 2017 4.153 4.195 4.131 4.174 3,531,970 +0.04(+1.02%)
Aug 14, 2017 4.160 4.167 4.117 4.131 2,259,646 +0.01(+0.34%)
Aug 11, 2017 4.124 4.139 4.082 4.117 3,764,485 -0.06(-1.52%)
Aug 10, 2017 4.237 4.244 4.174 4.181 5,472,978 +0.19(+4.76%)
Aug 09, 2017 3.956 3.998 3.950 3.991 2,259,286 -0.03(-0.70%)
Aug 08, 2017 4.033 4.047 4.012 4.019 1,670,932 +0.03(+0.71%)
Aug 07, 2017 3.991 3.998 3.984 3.991 1,137,265 +0.02(+0.53%)
Aug 04, 2017 3.956 3.984 3.949 3.970 2,060,461 +0.01(+0.36%)
Aug 03, 2017 3.956 3.970 3.941 3.956 1,660,987 +0.01(+0.18%)
Aug 02, 2017 3.963 3.977 3.941 3.949 2,608,319 +0.02(+0.54%)
Aug 01, 2017 3.941 3.956 3.927 3.927 2,118,972 +0.01(+0.18%)
Jul 31, 2017 3.892 3.927 3.892 3.920 1,390,451 +0.01(+0.36%)
Jul 28, 2017 3.871 3.906 3.864 3.906 1,059,525 +0.03(+0.73%)
Jul 27, 2017 3.892 3.899 3.864 3.878 1,720,501 +0.00(+0.00%)
Jul 26, 2017 3.892 3.892 3.871 3.878 1,905,340 +0.00(+0.00%)
Jul 25, 2017 3.885 3.906 3.878 3.878 1,754,179 +0.06(+1.47%)
Jul 24, 2017 3.815 3.829 3.801 3.822 1,164,247 +0.04(+1.12%)
Jul 21, 2017 3.780 3.794 3.755 3.780 1,306,820 -0.01(-0.37%)
Jul 20, 2017 3.815 3.829 3.787 3.794 1,598,848 +0.04(+0.94%)
Jul 19, 2017 3.723 3.758 3.723 3.758 1,259,279 +0.01(+0.19%)
Jul 18, 2017 3.744 3.766 3.730 3.751 1,643,995 -0.07(-1.84%)
Jul 17, 2017 3.829 3.836 3.818 3.822 1,469,004 -0.01(-0.37%)
Jul 14, 2017 3.808 3.846 3.801 3.836 1,566,703 -0.01(-0.18%)
Jul 13, 2017 3.836 3.857 3.829 3.843 1,967,436 +0.03(+0.74%)
Jul 12, 2017 3.857 3.857 3.808 3.815 2,084,838 -0.06(-1.45%)
Jul 11, 2017 3.878 3.885 3.843 3.871 2,799,050 +0.03(+0.73%)
Jul 10, 2017 3.864 3.885 3.843 3.843 2,233,332 +0.01(+0.37%)
Jul 07, 2017 3.822 3.850 3.815 3.829 3,124,335 +0.10(+2.64%)
Jul 06, 2017 3.730 3.766 3.719 3.730 3,010,383 +0.04(+0.95%)
Jul 05, 2017 3.716 3.716 3.681 3.695 2,002,497 +0.04(+0.96%)
Jul 03, 2017 3.674 3.702 3.660 3.660 1,425,537 +0.06(+1.76%)
Jun 30, 2017 3.625 3.632 3.575 3.597 3,090,324 -0.06(-1.54%)
Jun 29, 2017 3.646 3.667 3.604 3.653 4,735,824 +0.15(+4.43%)
Jun 28, 2017 3.456 3.505 3.445 3.498 3,894,386 +0.04(+1.02%)
Jun 27, 2017 3.428 3.463 3.424 3.463 1,586,199 +0.01(+0.41%)
Jun 26, 2017 3.484 3.484 3.442 3.449 2,472,668 +0.02(+0.62%)
Jun 23, 2017 3.407 3.442 3.392 3.428 1,802,890 -0.02(-0.61%)
Jun 22, 2017 3.435 3.456 3.421 3.449 1,633,953 -0.01(-0.20%)
Jun 21, 2017 3.428 3.470 3.421 3.456 2,365,003 -0.02(-0.61%)
Jun 20, 2017 3.519 3.526 3.470 3.477 1,730,513 -0.06(-1.79%)
Jun 19, 2017 3.547 3.554 3.526 3.540 5,719,870 +0.00(+0.00%)
Jun 16, 2017 3.498 3.540 3.491 3.540 1,146,488 +0.04(+1.00%)
Jun 15, 2017 3.491 3.519 3.477 3.505 1,936,806 -0.08(-2.16%)
Jun 14, 2017 3.604 3.604 3.561 3.583 1,965,312 -0.02(-0.59%)
Jun 13, 2017 3.618 3.625 3.604 3.604 1,404,176 +0.01(+0.39%)
Jun 12, 2017 3.597 3.611 3.568 3.590 2,412,892 +0.03(+0.79%)
Jun 09, 2017 3.512 3.575 3.512 3.561 3,063,511 +0.09(+2.64%)
Jun 08, 2017 3.449 3.484 3.445 3.470 1,720,984 +0.04(+1.23%)
Jun 07, 2017 3.449 3.463 3.414 3.428 1,643,778 +0.01(+0.21%)
Jun 06, 2017 3.392 3.428 3.385 3.421 5,886,448 -0.06(-1.82%)
Jun 05, 2017 3.470 3.491 3.449 3.484 2,875,144 -0.01(-0.20%)
Jun 02, 2017 3.533 3.547 3.491 3.491 1,584,216 -0.06(-1.78%)
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.