Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.827 3.835 3.780 3.786 1,890,315 -0.08(-2.13%)
Apr 29, 2021 3.877 3.885 3.827 3.868 1,670,240 +0.03(+0.86%)
Apr 28, 2021 3.811 3.835 3.802 3.835 1,153,645 +0.05(+1.31%)
Apr 27, 2021 3.769 3.794 3.753 3.786 1,319,490 +0.00(+0.00%)
Apr 26, 2021 3.786 3.827 3.769 3.786 2,355,797 +0.07(+1.77%)
Apr 23, 2021 3.662 3.737 3.646 3.720 2,052,529 +0.08(+2.27%)
Apr 22, 2021 3.671 3.683 3.621 3.638 2,363,307 -0.11(-2.86%)
Apr 21, 2021 3.671 3.745 3.654 3.745 1,807,266 +0.05(+1.34%)
Apr 20, 2021 3.769 3.769 3.679 3.695 3,553,236 -0.12(-3.24%)
Apr 19, 2021 3.827 3.848 3.811 3.819 3,082,157 +0.01(+0.22%)
Apr 16, 2021 3.786 3.819 3.778 3.811 920,789 +0.02(+0.65%)
Apr 15, 2021 3.811 3.811 3.761 3.786 1,555,776 -0.06(-1.50%)
Apr 14, 2021 3.811 3.868 3.811 3.844 1,890,705 +0.04(+1.08%)
Apr 13, 2021 3.827 3.827 3.790 3.802 1,730,891 -0.08(-2.12%)
Apr 12, 2021 3.893 3.910 3.860 3.885 1,229,265 +0.01(+0.21%)
Apr 09, 2021 3.893 3.901 3.860 3.877 1,201,936 -0.02(-0.63%)
Apr 08, 2021 3.901 3.910 3.860 3.901 1,357,157 -0.07(-1.87%)
Apr 07, 2021 3.992 4.009 3.943 3.976 1,359,851 +0.01(+0.21%)
Apr 06, 2021 4.009 4.029 3.951 3.967 1,796,002 -0.01(-0.21%)
Apr 05, 2021 3.984 4.009 3.959 3.976 1,121,292 +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.