Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.743 4.830 4.737 4.780 1,962,164 +0.11(+2.25%)
Jul 30, 2013 4.780 4.800 4.651 4.675 2,813,982 -0.07(-1.56%)
Jul 29, 2013 4.762 4.774 4.725 4.749 702,756 -0.07(-1.41%)
Jul 26, 2013 4.774 4.836 4.756 4.817 1,336,715 -0.03(-0.64%)
Jul 25, 2013 4.793 4.848 4.780 4.848 1,462,679 +0.07(+1.55%)
Jul 24, 2013 4.817 4.830 4.756 4.774 1,115,368 -0.01(-0.26%)
Jul 23, 2013 4.805 4.811 4.768 4.787 2,316,405 +0.07(+1.57%)
Jul 22, 2013 4.681 4.712 4.675 4.712 1,445,575 +0.07(+1.60%)
Jul 19, 2013 4.620 4.663 4.601 4.638 874,497 -0.01(-0.27%)
Jul 18, 2013 4.589 4.657 4.589 4.651 1,324,235 +0.15(+3.30%)
Jul 17, 2013 4.502 4.536 4.465 4.502 1,087,854 -0.01(-0.27%)
Jul 16, 2013 4.484 4.527 4.465 4.514 1,290,505 -0.04(-0.82%)
Jul 15, 2013 4.521 4.570 4.496 4.552 1,682,798 +0.03(+0.68%)
Jul 12, 2013 4.477 4.521 4.459 4.521 882,788 +0.03(+0.69%)
Jul 11, 2013 4.496 4.496 4.431 4.490 1,966,821 -0.10(-2.16%)
Jul 10, 2013 4.558 4.620 4.533 4.589 1,299,816 +0.07(+1.64%)
Jul 09, 2013 4.558 4.527 4.502 4.514 1,310,324 +0.02(+0.55%)
Jul 08, 2013 4.484 4.514 4.471 4.490 2,299,045 +0.04(+0.83%)
Jul 05, 2013 4.409 4.453 4.388 4.453 1,759,512 +0.12(+2.71%)
Jul 03, 2013 4.292 4.354 4.286 4.335 1,218,211 +0.07(+1.59%)
Jul 02, 2013 4.286 4.329 4.242 4.267 1,458,372 -0.02(-0.43%)
Jul 01, 2013 4.301 4.323 4.267 4.286 1,620,383 +0.11(+2.51%)
Jun 28, 2013 4.156 4.193 4.137 4.181 2,777,990 +0.03(+0.75%)
Jun 27, 2013 4.174 4.205 4.137 4.150 2,275,343 -0.01(-0.15%)
Jun 26, 2013 4.162 4.174 4.119 4.156 1,192,512 +0.01(+0.15%)
Jun 25, 2013 4.143 4.162 4.106 4.150 1,357,610 -0.01(-0.30%)
Jun 24, 2013 4.143 4.193 4.113 4.162 2,079,334 +0.02(+0.60%)
Jun 21, 2013 4.181 4.199 4.075 4.137 1,912,192 -0.01(-0.15%)
Jun 20, 2013 4.162 4.208 4.119 4.143 2,125,266 +0.02(+0.45%)
Jun 19, 2013 4.236 4.255 4.125 4.125 2,261,168 -0.23(-5.26%)
Jun 18, 2013 4.292 4.385 4.286 4.354 1,840,957 +0.07(+1.59%)
Jun 17, 2013 4.304 4.323 4.249 4.286 1,292,522 +0.09(+2.21%)
Jun 14, 2013 4.224 4.255 4.165 4.193 1,578,042 +0.00(+0.00%)
Jun 13, 2013 4.143 4.205 4.116 4.193 1,011,468 +0.07(+1.80%)
Jun 12, 2013 4.199 4.199 4.109 4.119 1,385,947 -0.09(-2.20%)
Jun 11, 2013 4.211 4.255 4.196 4.211 2,059,624 -0.08(-1.87%)
Jun 10, 2013 4.304 4.310 4.258 4.292 1,202,728 +0.03(+0.73%)
Jun 07, 2013 4.230 4.261 4.181 4.261 967,769 +0.11(+2.53%)
Jun 06, 2013 4.137 4.162 4.082 4.156 1,407,944 +0.01(+0.30%)
Jun 05, 2013 4.230 4.237 4.143 4.143 1,584,020 -0.12(-2.90%)
Jun 04, 2013 4.292 4.323 4.236 4.267 1,966,139 -0.06(-1.29%)
Jun 03, 2013 4.267 4.323 4.242 4.323 2,611,018 +0.07(+1.75%)
May 31, 2013 4.249 4.279 4.224 4.249 4,609,651 -0.13(-2.97%)
May 30, 2013 4.317 4.391 4.301 4.378 3,827,573 +0.22(+5.20%)
May 29, 2013 4.125 4.181 4.106 4.162 2,437,586 +0.13(+3.22%)
May 28, 2013 4.044 4.094 4.007 4.032 1,417,520 +0.06(+1.56%)
May 24, 2013 3.933 3.976 3.915 3.970 1,411,538 -0.02(-0.47%)
May 23, 2013 3.921 4.020 3.908 3.989 2,033,433 +0.02(+0.47%)
May 22, 2013 3.983 4.057 3.939 3.970 2,512,761 +0.01(+0.16%)
May 21, 2013 3.964 3.995 3.927 3.964 1,650,092 -0.09(-2.29%)
May 20, 2013 4.020 4.063 4.001 4.057 2,066,710 +0.04(+0.92%)
May 17, 2013 3.976 4.026 3.964 4.020 2,950,310 +0.11(+2.71%)
May 16, 2013 3.926 3.938 3.883 3.913 2,288,173 -0.02(-0.46%)
May 15, 2013 3.907 3.944 3.901 3.932 2,516,852 +0.01(+0.31%)
May 13, 2013 3.895 3.920 3.871 3.920 2,048,697 -0.02(-0.61%)
May 10, 2013 3.920 3.968 3.871 3.944 9,233,477 -0.04(-0.91%)
May 09, 2013 3.950 4.010 3.944 3.980 5,819,727 -0.02(-0.60%)
May 08, 2013 4.004 4.022 3.938 4.004 5,766,393 -0.13(-3.22%)
May 07, 2013 4.137 4.155 4.095 4.137 1,788,206 +0.00(+0.00%)
May 06, 2013 4.113 4.143 4.083 4.137 1,910,018 +0.03(+0.74%)
May 03, 2013 4.053 4.113 4.016 4.107 1,761,289 +0.09(+2.26%)
May 02, 2013 3.956 4.028 3.938 4.016 3,632,805 -0.02(-0.60%)
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.