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: 4:10 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 (%)
May 31, 2006 8.985 9.039 8.931 9.028 638,725 +0.22(+2.52%)
May 30, 2006 9.012 9.012 8.801 8.806 779,965 -0.41(-4.40%)
May 26, 2006 9.212 9.244 9.124 9.212 558,491 +0.03(+0.35%)
May 25, 2006 9.050 9.185 8.990 9.179 938,953 +0.22(+2.48%)
May 24, 2006 8.941 9.017 8.828 8.958 563,483 -0.04(-0.42%)
May 23, 2006 9.055 9.190 8.990 8.996 539,080 +0.09(+0.97%)
May 22, 2006 8.887 8.936 8.730 8.909 822,116 -0.16(-1.79%)
May 19, 2006 8.990 9.087 8.898 9.071 765,915 +0.12(+1.33%)
May 18, 2006 9.098 9.163 8.893 8.952 805,847 -0.04(-0.42%)
May 17, 2006 9.347 9.407 8.936 8.990 1,843,891 -0.49(-5.14%)
May 16, 2006 9.536 9.536 9.417 9.477 487,132 +0.04(+0.40%)
May 15, 2006 9.466 9.542 9.363 9.439 831,174 -0.08(-0.80%)
May 12, 2006 9.639 9.682 9.488 9.515 849,846 -0.33(-3.35%)
May 11, 2006 9.953 9.958 9.812 9.845 738,739 -0.25(-2.52%)
May 10, 2006 10.27 10.29 10.06 10.10 504,140 -0.08(-0.80%)
May 09, 2006 10.10 10.19 10.08 10.18 518,005 -0.05(-0.48%)
May 08, 2006 10.23 10.26 10.19 10.23 882,014 +0.21(+2.11%)
May 05, 2006 9.942 10.02 9.937 10.02 625,044 +0.30(+3.12%)
May 04, 2006 9.672 9.758 9.661 9.715 515,417 +0.09(+0.96%)
May 03, 2006 9.623 9.655 9.585 9.623 390,630 -0.14(-1.44%)
May 02, 2006 9.747 9.769 9.682 9.764 521,332 +0.11(+1.12%)
May 01, 2006 9.704 9.818 9.628 9.655 342,009 -0.05(-0.50%)
Apr 28, 2006 9.715 9.764 9.666 9.704 486,207 -0.10(-1.05%)
Apr 27, 2006 9.639 9.856 9.596 9.807 781,075 +0.17(+1.74%)
Apr 26, 2006 9.666 9.704 9.596 9.639 1,047,842 -0.16(-1.60%)
Apr 25, 2006 9.791 9.796 9.704 9.796 791,612 +0.05(+0.56%)
Apr 24, 2006 9.704 9.769 9.682 9.742 447,939 -0.08(-0.77%)
Apr 21, 2006 9.850 9.888 9.785 9.818 819,343 +0.05(+0.50%)
Apr 20, 2006 9.704 9.807 9.704 9.769 731,530 -0.01(-0.06%)
Apr 19, 2006 9.661 9.791 9.661 9.774 633,918 +0.12(+1.23%)
Apr 18, 2006 9.531 9.677 9.477 9.655 700,841 +0.24(+2.59%)
Apr 17, 2006 9.390 9.472 9.390 9.412 389,890 +0.06(+0.69%)
Apr 13, 2006 9.380 9.369 9.288 9.347 305,405 -0.03(-0.35%)
Apr 12, 2006 9.331 9.439 9.309 9.380 381,756 -0.01(-0.06%)
Apr 11, 2006 9.569 9.574 9.369 9.385 510,610 -0.21(-2.20%)
Apr 10, 2006 9.650 9.672 9.574 9.596 508,946 +0.04(+0.45%)
Apr 07, 2006 9.704 9.710 9.536 9.553 1,154,882 -0.22(-2.27%)
Apr 06, 2006 9.829 9.834 9.731 9.774 755,932 -0.17(-1.69%)
Apr 05, 2006 9.915 9.964 9.872 9.942 682,909 -0.08(-0.76%)
Apr 04, 2006 10.00 10.04 9.964 10.02 899,761 +0.07(+0.71%)
Apr 03, 2006 9.883 9.991 9.856 9.948 764,436 -0.02(-0.22%)
Mar 31, 2006 10.07 10.08 9.953 9.969 501,551 -0.10(-1.02%)
Mar 30, 2006 9.969 10.13 9.969 10.07 583,819 +0.12(+1.20%)
Mar 29, 2006 9.845 9.953 9.818 9.953 432,225 +0.18(+1.88%)
Mar 28, 2006 9.845 9.883 9.726 9.769 809,914 -0.22(-2.22%)
Mar 27, 2006 9.985 10.01 9.942 9.991 563,113 +0.06(+0.60%)
Mar 24, 2006 9.823 9.937 9.758 9.931 976,112 +0.00(+0.00%)
Mar 23, 2006 9.975 10.03 9.904 9.931 829,511 -0.24(-2.39%)
Mar 22, 2006 10.02 10.18 10.02 10.17 908,080 +0.17(+1.73%)
Mar 21, 2006 10.01 10.09 9.969 10.00 1,140,831 -0.20(-1.96%)
Mar 20, 2006 10.18 10.23 10.13 10.20 1,561,041 +0.37(+3.80%)
Mar 17, 2006 9.829 9.845 9.742 9.829 1,819,304 +0.39(+4.19%)
Mar 16, 2006 9.363 9.450 9.363 9.434 897,358 +0.10(+1.04%)
Mar 15, 2006 9.255 9.336 9.245 9.336 2,124,339 +0.18(+1.95%)
Mar 14, 2006 9.077 9.158 9.060 9.158 816,015 +0.14(+1.56%)
Mar 13, 2006 8.974 9.039 8.968 9.017 576,609 +0.08(+0.85%)
Mar 10, 2006 8.768 8.941 8.741 8.941 958,550 +0.36(+4.22%)
Mar 09, 2006 8.644 8.671 8.568 8.579 636,691 -0.22(-2.46%)
Mar 08, 2006 8.644 8.822 8.628 8.795 505,249 +0.05(+0.56%)
Mar 07, 2006 8.720 8.768 8.660 8.747 1,123,638 -0.11(-1.28%)
Mar 06, 2006 8.904 8.904 8.817 8.860 748,168 +0.05(+0.55%)
Mar 03, 2006 8.860 8.887 8.774 8.812 640,758 -0.15(-1.63%)
Mar 02, 2006 8.871 8.968 8.806 8.958 734,303 -0.02(-0.18%)
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.