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

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jul 29, 2005 8.021 8.032 7.960 7.988 388,033 -0.06(-0.69%)
Jul 28, 2005 7.999 8.049 7.943 8.044 822,466 +0.13(+1.62%)
Jul 27, 2005 7.871 7.932 7.843 7.915 631,853 +0.07(+0.85%)
Jul 26, 2005 7.837 7.871 7.807 7.848 649,947 +0.04(+0.57%)
Jul 25, 2005 7.876 7.882 7.804 7.804 613,580 -0.03(-0.36%)
Jul 22, 2005 7.848 7.882 7.787 7.832 367,431 -0.02(-0.21%)
Jul 21, 2005 7.943 7.954 7.832 7.848 701,900 -0.11(-1.33%)
Jul 20, 2005 7.837 7.977 7.781 7.954 677,357 +0.09(+1.21%)
Jul 19, 2005 7.731 7.882 7.731 7.859 694,017 +0.14(+1.81%)
Jul 18, 2005 7.714 7.759 7.709 7.720 544,071 +0.03(+0.36%)
Jul 15, 2005 7.670 7.714 7.648 7.692 633,466 -0.01(-0.07%)
Jul 14, 2005 7.703 7.731 7.653 7.698 737,013 +0.10(+1.32%)
Jul 13, 2005 7.603 7.658 7.558 7.597 806,164 +0.03(+0.37%)
Jul 12, 2005 7.547 7.591 7.525 7.569 740,596 +0.07(+0.97%)
Jul 11, 2005 7.430 7.530 7.430 7.497 750,449 +0.17(+2.28%)
Jul 08, 2005 7.245 7.363 7.234 7.329 557,686 +0.08(+1.16%)
Jul 07, 2005 7.123 7.262 7.111 7.245 664,100 -0.02(-0.31%)
Jul 06, 2005 7.273 7.351 7.262 7.268 689,539 +0.01(+0.15%)
Jul 05, 2005 7.156 7.268 7.145 7.257 465,963 +0.06(+0.78%)
Jul 01, 2005 7.206 7.240 7.162 7.201 478,324 +0.02(+0.23%)
Jun 30, 2005 7.245 7.268 7.184 7.184 447,331 +0.01(+0.08%)
Jun 29, 2005 7.212 7.229 7.151 7.178 501,255 +0.00(+0.00%)
Jun 28, 2005 7.139 7.190 7.123 7.178 635,615 +0.08(+1.10%)
Jun 27, 2005 7.123 7.151 7.089 7.100 618,955 -0.06(-0.86%)
Jun 24, 2005 7.218 7.301 7.156 7.162 441,957 -0.06(-0.77%)
Jun 23, 2005 7.279 7.324 7.201 7.218 779,650 -0.12(-1.67%)
Jun 22, 2005 7.363 7.385 7.312 7.340 1,463,994 -0.02(-0.30%)
Jun 21, 2005 7.340 7.385 7.307 7.363 922,072 +0.07(+0.92%)
Jun 20, 2005 7.223 7.307 7.206 7.296 782,337 -0.09(-1.28%)
Jun 17, 2005 7.351 7.402 7.324 7.391 747,045 +0.15(+2.00%)
Jun 16, 2005 7.268 7.279 7.223 7.245 353,100 +0.02(+0.31%)
Jun 15, 2005 7.212 7.240 7.173 7.223 745,075 +0.02(+0.23%)
Jun 14, 2005 7.139 7.234 7.139 7.206 541,025 +0.05(+0.70%)
Jun 13, 2005 7.139 7.212 7.100 7.156 561,807 -0.07(-0.93%)
Jun 10, 2005 7.290 7.301 7.201 7.223 513,437 -0.04(-0.61%)
Jun 09, 2005 7.268 7.301 7.214 7.268 579,184 +0.07(+0.93%)
Jun 08, 2005 7.245 7.296 7.173 7.201 784,487 -0.03(-0.46%)
Jun 07, 2005 7.251 7.301 7.218 7.234 631,495 +0.01(+0.08%)
Jun 06, 2005 7.206 7.240 7.184 7.229 689,897 +0.02(+0.31%)
Jun 03, 2005 7.273 7.290 7.178 7.206 652,276 -0.16(-2.12%)
Jun 02, 2005 7.324 7.379 7.312 7.363 560,373 +0.13(+1.77%)
Jun 01, 2005 7.195 7.284 7.190 7.234 833,574 +0.06(+0.86%)
May 31, 2005 7.262 7.262 7.156 7.173 1,262,095 -0.24(-3.24%)
May 27, 2005 7.407 7.424 7.368 7.413 727,160 +0.11(+1.45%)
May 26, 2005 7.296 7.329 7.273 7.307 575,063 +0.01(+0.15%)
May 25, 2005 7.324 7.346 7.268 7.296 796,132 +0.06(+0.77%)
May 24, 2005 7.195 7.251 7.173 7.240 652,097 +0.06(+0.78%)
May 23, 2005 7.184 7.218 7.145 7.184 642,423 +0.02(+0.31%)
May 20, 2005 7.123 7.162 7.095 7.162 1,034,577 -0.02(-0.23%)
May 19, 2005 7.167 7.195 7.134 7.178 1,030,098 +0.15(+2.06%)
May 18, 2005 6.972 7.072 6.950 7.033 1,027,949 +0.11(+1.53%)
May 17, 2005 6.855 6.933 6.838 6.927 845,935 +0.02(+0.32%)
May 16, 2005 6.855 6.916 6.838 6.905 1,168,400 +0.10(+1.48%)
May 13, 2005 6.877 6.888 6.777 6.804 1,064,853 -0.13(-1.85%)
May 12, 2005 7.017 7.039 6.933 6.933 764,602 -0.08(-1.19%)
May 11, 2005 7.017 7.044 6.933 7.017 901,470 +0.02(+0.32%)
May 10, 2005 7.017 7.044 6.989 6.994 749,374 -0.20(-2.79%)
May 09, 2005 7.184 7.195 7.123 7.195 723,039 +0.05(+0.70%)
May 06, 2005 7.173 7.257 7.117 7.145 751,703 -0.06(-0.85%)
May 05, 2005 7.273 7.296 7.162 7.206 659,621 +0.08(+1.18%)
May 04, 2005 6.972 7.128 6.972 7.123 710,141 +0.17(+2.41%)
May 03, 2005 6.927 6.994 6.922 6.955 650,664 -0.02(-0.24%)
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.