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

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 31, 2005 7.037 7.037 6.935 6.951 1,302,408 -0.23(-3.24%)
May 27, 2005 7.178 7.194 7.140 7.183 750,386 +0.10(+1.45%)
May 26, 2005 7.070 7.102 7.048 7.081 593,432 +0.01(+0.15%)
May 25, 2005 7.097 7.119 7.043 7.070 821,561 +0.05(+0.77%)
May 24, 2005 6.972 7.027 6.951 7.016 672,926 +0.05(+0.78%)
May 23, 2005 6.962 6.994 6.924 6.962 662,943 +0.02(+0.31%)
May 20, 2005 6.902 6.940 6.875 6.940 1,067,623 -0.02(-0.23%)
May 19, 2005 6.945 6.972 6.913 6.956 1,063,001 +0.14(+2.06%)
May 18, 2005 6.756 6.853 6.734 6.816 1,060,783 +0.10(+1.53%)
May 17, 2005 6.643 6.718 6.626 6.713 872,955 +0.02(+0.32%)
May 16, 2005 6.643 6.702 6.626 6.691 1,205,721 +0.10(+1.48%)
May 13, 2005 6.664 6.675 6.567 6.594 1,098,866 -0.12(-1.85%)
May 12, 2005 6.799 6.821 6.718 6.718 789,024 -0.08(-1.19%)
May 11, 2005 6.799 6.826 6.718 6.799 930,265 +0.02(+0.32%)
May 10, 2005 6.799 6.826 6.772 6.778 773,310 -0.19(-2.79%)
May 09, 2005 6.962 6.972 6.902 6.972 746,134 +0.05(+0.70%)
May 06, 2005 6.951 7.032 6.897 6.924 775,713 -0.06(-0.85%)
May 05, 2005 7.048 7.070 6.940 6.983 680,690 +0.08(+1.18%)
May 04, 2005 6.756 6.908 6.756 6.902 732,824 +0.16(+2.41%)
May 03, 2005 6.713 6.778 6.707 6.740 671,447 -0.02(-0.24%)
May 02, 2005 6.745 6.783 6.718 6.756 917,693 -0.04(-0.56%)
Apr 29, 2005 6.810 6.816 6.702 6.794 794,940 +0.09(+1.29%)
Apr 28, 2005 6.751 6.794 6.686 6.707 664,976 -0.11(-1.67%)
Apr 27, 2005 6.778 6.843 6.740 6.821 654,254 +0.04(+0.64%)
Apr 26, 2005 6.821 6.837 6.778 6.778 745,395 -0.07(-1.03%)
Apr 25, 2005 6.826 6.848 6.778 6.848 696,035 -0.15(-2.16%)
Apr 22, 2005 6.978 7.054 6.962 7.000 682,724 -0.03(-0.46%)
Apr 21, 2005 7.000 7.043 6.940 7.032 499,703 +0.09(+1.32%)
Apr 20, 2005 6.978 7.032 6.924 6.940 925,458 -0.17(-2.36%)
Apr 19, 2005 7.086 7.124 7.054 7.108 1,025,842 +0.04(+0.61%)
Apr 18, 2005 7.037 7.086 7.000 7.064 885,156 +0.03(+0.38%)
Apr 15, 2005 7.091 7.140 7.032 7.037 1,395,397 -0.09(-1.21%)
Apr 14, 2005 7.167 7.221 7.102 7.124 535,198 -0.01(-0.15%)
Apr 13, 2005 7.200 7.254 7.124 7.135 446,090 -0.12(-1.64%)
Apr 12, 2005 7.194 7.270 7.119 7.254 840,233 -0.01(-0.15%)
Apr 11, 2005 7.243 7.297 7.194 7.265 455,519 +0.09(+1.21%)
Apr 08, 2005 7.151 7.216 7.135 7.178 362,529 -0.05(-0.67%)
Apr 07, 2005 7.194 7.243 7.173 7.227 610,625 +0.03(+0.45%)
Apr 06, 2005 7.124 7.232 7.119 7.194 640,574 +0.01(+0.15%)
Apr 05, 2005 7.167 7.221 7.135 7.183 1,103,303 +0.00(+0.00%)
Apr 04, 2005 7.124 7.216 7.054 7.183 1,111,252 +0.03(+0.45%)
Apr 01, 2005 7.286 7.313 7.140 7.151 1,028,615 -0.13(-1.78%)
Mar 31, 2005 7.308 7.329 7.265 7.281 895,324 -0.04(-0.59%)
Mar 30, 2005 7.270 7.389 7.265 7.324 574,760 +0.06(+0.89%)
Mar 29, 2005 7.270 7.378 7.243 7.259 571,432 -0.05(-0.74%)
Mar 28, 2005 7.259 7.362 7.259 7.313 525,954 +0.01(+0.15%)
Mar 24, 2005 7.302 7.411 7.302 7.302 508,392 -0.05(-0.74%)
Mar 23, 2005 7.292 7.389 7.275 7.357 542,593 +0.04(+0.52%)
Mar 22, 2005 7.351 7.476 7.254 7.319 780,520 -0.10(-1.31%)
Mar 21, 2005 7.448 7.492 7.362 7.416 705,833 -0.13(-1.72%)
Mar 18, 2005 7.535 7.551 7.421 7.546 974,264 -0.05(-0.71%)
Mar 17, 2005 7.519 7.632 7.513 7.600 889,593 -0.09(-1.13%)
Mar 16, 2005 7.719 7.735 7.665 7.686 706,572 -0.14(-1.73%)
Mar 15, 2005 7.897 7.897 7.800 7.822 579,197 -0.01(-0.14%)
Mar 14, 2005 7.816 7.843 7.768 7.833 513,198 +0.02(+0.21%)
Mar 11, 2005 7.860 7.881 7.800 7.816 552,391 -0.06(-0.82%)
Mar 10, 2005 7.903 7.919 7.822 7.881 666,825 +0.05(+0.62%)
Mar 09, 2005 7.768 7.892 7.768 7.833 602,490 +0.03(+0.42%)
Mar 08, 2005 7.805 7.827 7.773 7.800 522,996 +0.06(+0.77%)
Mar 07, 2005 7.762 7.805 7.735 7.741 496,930 -0.02(-0.21%)
Mar 04, 2005 7.708 7.816 7.692 7.757 612,658 +0.12(+1.63%)
Mar 03, 2005 7.649 7.670 7.583 7.632 865,745 -0.12(-1.60%)
Mar 02, 2005 7.692 7.843 7.670 7.757 847,443 -0.04(-0.49%)
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.