Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.878 7.901 7.759 7.786 879,112 -0.08(-1.03%)
Feb 25, 2005 7.792 7.878 7.764 7.867 803,945 +0.12(+1.54%)
Feb 24, 2005 7.656 7.759 7.651 7.748 1,152,450 +0.19(+2.58%)
Feb 23, 2005 7.521 7.591 7.499 7.553 848,454 +0.09(+1.23%)
Feb 22, 2005 7.450 7.553 7.434 7.461 1,257,168 +0.21(+2.91%)
Feb 18, 2005 7.266 7.310 7.223 7.250 579,180 -0.05(-0.67%)
Feb 17, 2005 7.299 7.326 7.261 7.299 639,942 +0.05(+0.67%)
Feb 16, 2005 7.272 7.299 7.218 7.250 642,158 -0.08(-1.11%)
Feb 15, 2005 7.299 7.358 7.288 7.331 679,650 +0.04(+0.52%)
Feb 14, 2005 7.266 7.310 7.250 7.293 484,804 +0.08(+1.13%)
Feb 11, 2005 7.147 7.223 7.131 7.212 581,396 +0.05(+0.76%)
Feb 10, 2005 7.169 7.180 7.115 7.158 752,601 -0.04(-0.53%)
Feb 09, 2005 7.245 7.250 7.185 7.196 1,108,679 -0.16(-2.21%)
Feb 08, 2005 7.277 7.369 7.245 7.358 850,301 +0.02(+0.22%)
Feb 07, 2005 7.407 7.418 7.310 7.342 628,861 -0.08(-1.02%)
Feb 04, 2005 7.320 7.429 7.310 7.418 487,390 +0.00(+0.00%)
Feb 03, 2005 7.342 7.418 7.310 7.418 636,802 -0.05(-0.72%)
Feb 02, 2005 7.461 7.488 7.434 7.472 489,976 +0.04(+0.58%)
Feb 01, 2005 7.364 7.461 7.326 7.429 614,640 +0.08(+1.11%)
Jan 31, 2005 7.320 7.358 7.288 7.348 679,465 +0.15(+2.11%)
Jan 28, 2005 7.223 7.223 7.147 7.196 633,478 -0.01(-0.08%)
Jan 27, 2005 7.212 7.250 7.169 7.201 684,821 -0.06(-0.89%)
Jan 26, 2005 7.293 7.315 7.218 7.266 541,873 +0.02(+0.22%)
Jan 25, 2005 7.255 7.299 7.218 7.250 569,207 +0.11(+1.52%)
Jan 24, 2005 7.212 7.228 7.142 7.142 566,990 -0.02(-0.30%)
Jan 21, 2005 7.185 7.218 7.142 7.163 762,390 +0.01(+0.08%)
Jan 20, 2005 7.191 7.223 7.109 7.158 770,331 -0.02(-0.30%)
Jan 19, 2005 7.283 7.293 7.180 7.180 512,877 -0.12(-1.63%)
Jan 18, 2005 7.212 7.310 7.153 7.299 880,220 +0.02(+0.30%)
Jan 14, 2005 7.266 7.283 7.207 7.277 653,055 -0.04(-0.52%)
Jan 13, 2005 7.331 7.369 7.288 7.315 736,718 -0.18(-2.38%)
Jan 12, 2005 7.402 7.515 7.375 7.494 766,638 +0.09(+1.24%)
Jan 11, 2005 7.461 7.472 7.385 7.402 688,699 -0.09(-1.23%)
Jan 10, 2005 7.488 7.580 7.472 7.494 726,745 +0.03(+0.44%)
Jan 07, 2005 7.624 7.635 7.450 7.461 952,064 -0.09(-1.22%)
Jan 06, 2005 7.570 7.602 7.499 7.553 875,234 +0.14(+1.82%)
Jan 05, 2005 7.472 7.537 7.418 7.418 904,045 +0.08(+1.03%)
Jan 04, 2005 7.483 7.521 7.326 7.342 823,521 -0.05(-0.73%)
Jan 03, 2005 7.418 7.483 7.358 7.396 748,538 -0.03(-0.36%)
Dec 31, 2004 7.385 7.467 7.385 7.423 370,298 -0.02(-0.22%)
Dec 30, 2004 7.385 7.461 7.380 7.440 527,467 +0.01(+0.15%)
Dec 29, 2004 7.391 7.456 7.380 7.429 511,030 -0.03(-0.44%)
Dec 28, 2004 7.429 7.494 7.407 7.461 571,792 -0.01(-0.14%)
Dec 27, 2004 7.461 7.542 7.456 7.472 666,352 -0.04(-0.50%)
Dec 23, 2004 7.445 7.542 7.445 7.510 598,018 +0.07(+0.95%)
Dec 22, 2004 7.380 7.472 7.369 7.440 734,871 +0.05(+0.66%)
Dec 21, 2004 7.342 7.391 7.304 7.391 521,927 +0.08(+1.04%)
Dec 20, 2004 7.315 7.364 7.255 7.315 1,455,707 +0.08(+1.12%)
Dec 17, 2004 7.174 7.266 7.163 7.234 1,459,401 -0.07(-0.96%)
Dec 16, 2004 7.299 7.337 7.255 7.304 1,737,171 -0.01(-0.15%)
Dec 15, 2004 7.320 7.364 7.304 7.315 1,939,958 -0.05(-0.66%)
Dec 14, 2004 7.310 7.385 7.304 7.364 793,048 +0.01(+0.15%)
Dec 13, 2004 7.272 7.385 7.255 7.353 1,478,239 +0.24(+3.43%)
Dec 10, 2004 7.093 7.126 7.055 7.109 635,879 -0.05(-0.68%)
Dec 09, 2004 7.104 7.180 7.012 7.158 1,053,642 -0.05(-0.68%)
Dec 08, 2004 7.207 7.245 7.142 7.207 549,630 +0.08(+1.06%)
Dec 07, 2004 7.261 7.283 7.126 7.131 723,421 -0.09(-1.27%)
Dec 06, 2004 7.191 7.255 7.158 7.223 776,241 +0.03(+0.45%)
Dec 03, 2004 7.180 7.223 7.131 7.191 986,970 +0.15(+2.15%)
Dec 02, 2004 6.996 7.098 6.979 7.039 1,438,531 +0.16(+2.36%)
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.