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 (%)
Jun 30, 2005 7.028 7.050 6.968 6.968 461,164 +0.01(+0.08%)
Jun 29, 2005 6.996 7.012 6.936 6.963 516,755 +0.00(+0.00%)
Jun 28, 2005 6.925 6.974 6.909 6.963 655,271 +0.08(+1.10%)
Jun 27, 2005 6.909 6.936 6.876 6.887 638,095 -0.06(-0.86%)
Jun 24, 2005 7.001 7.082 6.941 6.947 455,624 -0.05(-0.77%)
Jun 23, 2005 7.061 7.104 6.985 7.001 803,760 -0.12(-1.67%)
Jun 22, 2005 7.142 7.163 7.093 7.120 1,509,266 -0.02(-0.30%)
Jun 21, 2005 7.120 7.163 7.088 7.142 950,586 +0.06(+0.92%)
Jun 20, 2005 7.006 7.088 6.990 7.077 806,530 -0.09(-1.28%)
Jun 17, 2005 7.131 7.180 7.104 7.169 770,147 +0.14(+2.00%)
Jun 16, 2005 7.050 7.061 7.006 7.028 364,019 +0.02(+0.31%)
Jun 15, 2005 6.996 7.023 6.958 7.006 768,115 +0.02(+0.23%)
Jun 14, 2005 6.925 7.017 6.925 6.990 557,756 +0.05(+0.70%)
Jun 13, 2005 6.925 6.996 6.887 6.941 579,180 -0.06(-0.93%)
Jun 10, 2005 7.071 7.082 6.985 7.006 529,314 -0.04(-0.61%)
Jun 09, 2005 7.050 7.082 6.998 7.050 597,094 +0.06(+0.93%)
Jun 08, 2005 7.028 7.077 6.958 6.985 808,746 -0.03(-0.46%)
Jun 07, 2005 7.034 7.082 7.001 7.017 651,023 +0.01(+0.08%)
Jun 06, 2005 6.990 7.023 6.969 7.012 711,231 +0.02(+0.31%)
Jun 03, 2005 7.055 7.071 6.963 6.990 672,447 -0.15(-2.12%)
Jun 02, 2005 7.104 7.158 7.093 7.142 577,702 +0.12(+1.77%)
Jun 01, 2005 6.979 7.066 6.974 7.017 859,351 +0.06(+0.86%)
May 31, 2005 7.044 7.044 6.941 6.958 1,301,123 -0.23(-3.24%)
May 27, 2005 7.185 7.201 7.147 7.191 749,646 +0.10(+1.45%)
May 26, 2005 7.077 7.109 7.055 7.088 592,847 +0.01(+0.15%)
May 25, 2005 7.104 7.126 7.050 7.077 820,751 +0.05(+0.77%)
May 24, 2005 6.979 7.034 6.958 7.023 672,262 +0.05(+0.78%)
May 23, 2005 6.969 7.001 6.931 6.969 662,289 +0.02(+0.31%)
May 20, 2005 6.909 6.947 6.882 6.947 1,066,570 -0.02(-0.23%)
May 19, 2005 6.952 6.979 6.920 6.963 1,061,953 +0.14(+2.06%)
May 18, 2005 6.763 6.860 6.741 6.822 1,059,737 +0.10(+1.53%)
May 17, 2005 6.649 6.725 6.633 6.719 872,094 +0.02(+0.32%)
May 16, 2005 6.649 6.709 6.633 6.698 1,204,532 +0.10(+1.48%)
May 13, 2005 6.671 6.682 6.573 6.600 1,097,782 -0.12(-1.85%)
May 12, 2005 6.806 6.828 6.725 6.725 788,246 -0.08(-1.19%)
May 11, 2005 6.806 6.833 6.725 6.806 929,347 +0.02(+0.32%)
May 10, 2005 6.806 6.833 6.779 6.784 772,548 -0.19(-2.79%)
May 09, 2005 6.969 6.979 6.909 6.979 745,399 +0.05(+0.70%)
May 06, 2005 6.958 7.039 6.904 6.931 774,949 -0.06(-0.85%)
May 05, 2005 7.055 7.077 6.947 6.990 680,019 +0.08(+1.18%)
May 04, 2005 6.763 6.914 6.763 6.909 732,101 +0.16(+2.41%)
May 03, 2005 6.719 6.784 6.714 6.747 670,785 -0.02(-0.24%)
May 02, 2005 6.752 6.790 6.725 6.763 916,789 -0.04(-0.56%)
Apr 29, 2005 6.817 6.822 6.709 6.801 794,156 +0.09(+1.29%)
Apr 28, 2005 6.757 6.801 6.692 6.714 664,321 -0.11(-1.67%)
Apr 27, 2005 6.784 6.849 6.747 6.828 653,609 +0.04(+0.64%)
Apr 26, 2005 6.828 6.844 6.784 6.784 744,660 -0.07(-1.03%)
Apr 25, 2005 6.833 6.855 6.784 6.855 695,348 -0.15(-2.16%)
Apr 22, 2005 6.985 7.061 6.969 7.006 682,051 -0.03(-0.46%)
Apr 21, 2005 7.006 7.050 6.947 7.039 499,210 +0.09(+1.32%)
Apr 20, 2005 6.985 7.039 6.931 6.947 924,545 -0.17(-2.36%)
Apr 19, 2005 7.093 7.131 7.061 7.115 1,024,831 +0.04(+0.61%)
Apr 18, 2005 7.044 7.093 7.006 7.071 884,284 +0.03(+0.38%)
Apr 15, 2005 7.098 7.147 7.039 7.044 1,394,021 -0.09(-1.21%)
Apr 14, 2005 7.174 7.228 7.109 7.131 534,670 -0.01(-0.15%)
Apr 13, 2005 7.207 7.261 7.131 7.142 445,651 -0.12(-1.64%)
Apr 12, 2005 7.201 7.277 7.126 7.261 839,405 -0.01(-0.15%)
Apr 11, 2005 7.250 7.304 7.201 7.272 455,070 +0.09(+1.21%)
Apr 08, 2005 7.158 7.223 7.142 7.185 362,172 -0.05(-0.67%)
Apr 07, 2005 7.201 7.250 7.180 7.234 610,023 +0.03(+0.45%)
Apr 06, 2005 7.131 7.239 7.126 7.201 639,942 +0.01(+0.15%)
Apr 05, 2005 7.174 7.228 7.142 7.191 1,102,215 +0.00(+0.00%)
Apr 04, 2005 7.131 7.223 7.061 7.191 1,110,157 +0.03(+0.45%)
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.