Skip to main content

Aegon N.V. ADR (NY: AEG )

6.245 -0.045 (-0.72%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.831 3.839 3.784 3.790 1,888,451 -0.08(-2.13%)
Apr 29, 2021 3.881 3.889 3.831 3.872 1,668,593 +0.03(+0.86%)
Apr 28, 2021 3.814 3.839 3.806 3.839 1,152,507 +0.05(+1.31%)
Apr 27, 2021 3.773 3.798 3.757 3.790 1,318,189 +0.00(+0.00%)
Apr 26, 2021 3.790 3.831 3.773 3.790 2,353,474 +0.07(+1.77%)
Apr 23, 2021 3.666 3.740 3.649 3.724 2,050,505 +0.08(+2.27%)
Apr 22, 2021 3.674 3.687 3.625 3.641 2,360,977 -0.11(-2.86%)
Apr 21, 2021 3.674 3.748 3.658 3.748 1,805,484 +0.05(+1.34%)
Apr 20, 2021 3.773 3.773 3.682 3.699 3,549,733 -0.12(-3.24%)
Apr 19, 2021 3.831 3.852 3.814 3.823 3,079,118 +0.01(+0.22%)
Apr 16, 2021 3.790 3.823 3.781 3.814 919,881 +0.02(+0.65%)
Apr 15, 2021 3.814 3.814 3.765 3.790 1,554,242 -0.06(-1.50%)
Apr 14, 2021 3.814 3.872 3.814 3.848 1,888,841 +0.04(+1.08%)
Apr 13, 2021 3.831 3.831 3.794 3.806 1,729,184 -0.08(-2.12%)
Apr 12, 2021 3.897 3.914 3.864 3.889 1,228,053 +0.01(+0.21%)
Apr 09, 2021 3.897 3.905 3.864 3.881 1,200,751 -0.02(-0.63%)
Apr 08, 2021 3.905 3.914 3.864 3.905 1,355,819 -0.07(-1.87%)
Apr 07, 2021 3.996 4.013 3.947 3.980 1,358,510 +0.01(+0.21%)
Apr 06, 2021 4.013 4.033 3.955 3.971 1,794,231 -0.01(-0.21%)
Apr 05, 2021 3.988 4.013 3.963 3.980 1,120,186 +0.03(+0.84%)
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.