Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.674 4.787 4.657 4.749 4,846,614 -0.08(-1.68%)
Sep 29, 2008 5.409 5.409 4.679 4.830 4,778,181 -0.84(-14.79%)
Sep 26, 2008 5.896 5.988 5.517 5.669 0 -0.30(-4.99%)
Sep 25, 2008 5.685 6.102 5.669 5.966 3,543,518 +0.48(+8.78%)
Sep 24, 2008 5.690 5.820 5.458 5.485 2,310,509 +0.04(+0.70%)
Sep 23, 2008 5.690 5.809 5.398 5.447 2,943,412 -0.36(-6.15%)
Sep 22, 2008 6.015 6.167 5.766 5.804 2,719,021 -0.15(-2.45%)
Sep 19, 2008 5.880 6.037 5.517 5.950 0 +0.75(+14.35%)
Sep 18, 2008 5.182 5.285 4.684 5.204 12,383,002 +0.17(+3.44%)
Sep 17, 2008 5.317 5.404 4.982 5.031 7,146,412 -0.51(-9.27%)
Sep 16, 2008 5.350 5.609 5.290 5.544 5,424,843 -0.21(-3.57%)
Sep 15, 2008 5.701 5.934 5.701 5.750 5,021,899 -0.80(-12.15%)
Sep 12, 2008 6.432 6.561 6.356 6.545 0 +0.13(+2.02%)
Sep 11, 2008 6.145 6.415 6.134 6.415 2,391,409 -0.04(-0.67%)
Sep 10, 2008 6.540 6.561 6.405 6.459 2,072,209 +0.04(+0.59%)
Sep 09, 2008 6.610 6.718 6.415 6.421 4,879,144 -0.11(-1.66%)
Sep 08, 2008 6.551 6.567 6.382 6.529 2,208,852 +0.25(+4.05%)
Sep 05, 2008 6.139 6.275 6.096 6.275 0 +0.09(+1.49%)
Sep 04, 2008 6.469 6.513 6.177 6.183 1,754,261 -0.38(-5.85%)
Sep 03, 2008 6.545 6.599 6.491 6.567 1,451,531 -0.01(-0.16%)
Sep 02, 2008 6.615 6.680 6.534 6.578 1,794,429 +0.20(+3.14%)
Aug 29, 2008 6.448 6.496 6.361 6.377 0 -0.10(-1.59%)
Aug 28, 2008 6.394 6.486 6.383 6.480 1,565,348 +0.21(+3.36%)
Aug 27, 2008 6.215 6.285 6.199 6.269 1,379,741 +0.03(+0.43%)
Aug 26, 2008 6.188 6.291 6.161 6.242 1,429,117 +0.02(+0.35%)
Aug 25, 2008 6.356 6.371 6.183 6.221 1,402,646 -0.20(-3.12%)
Aug 22, 2008 6.334 6.421 6.334 6.421 0 +0.21(+3.40%)
Aug 21, 2008 6.194 6.248 6.156 6.210 1,947,908 -0.06(-1.03%)
Aug 20, 2008 6.215 6.296 6.150 6.275 1,826,996 +0.03(+0.52%)
Aug 19, 2008 6.285 6.313 6.172 6.242 2,467,045 -0.13(-2.04%)
Aug 18, 2008 6.518 6.524 6.329 6.372 1,051,249 -0.14(-2.08%)
Aug 15, 2008 6.496 6.534 6.442 6.507 0 -0.04(-0.58%)
Aug 14, 2008 6.415 6.572 6.415 6.545 1,481,095 +0.00(+0.00%)
Aug 13, 2008 6.502 6.626 6.437 6.545 2,405,914 -0.06(-0.90%)
Aug 12, 2008 6.707 6.707 6.545 6.605 2,485,780 +0.01(+0.08%)
Aug 11, 2008 6.453 6.680 6.432 6.599 2,127,073 +0.21(+3.30%)
Aug 08, 2008 6.085 6.410 6.080 6.388 2,181,856 +0.11(+1.81%)
Aug 07, 2008 6.291 6.469 6.226 6.275 3,774,652 -0.66(-9.52%)
Aug 06, 2008 6.837 6.935 6.837 6.935 1,936,574 +0.04(+0.63%)
Aug 05, 2008 6.762 6.891 6.697 6.891 2,770,664 +0.38(+5.90%)
Aug 04, 2008 6.502 6.567 6.432 6.507 2,175,664 +0.24(+3.80%)
Aug 01, 2008 6.442 6.442 6.240 6.269 2,190,596 -0.05(-0.77%)
Jul 31, 2008 6.296 6.448 6.285 6.318 2,103,661 -0.06(-0.93%)
Jul 30, 2008 6.302 6.377 6.221 6.377 2,450,681 +0.08(+1.20%)
Jul 29, 2008 6.302 6.302 6.122 6.302 3,955,562 +0.16(+2.55%)
Jul 28, 2008 6.350 6.361 6.129 6.145 2,994,847 -0.24(-3.81%)
Jul 25, 2008 6.534 6.572 6.345 6.388 5,040,922 -0.35(-5.22%)
Jul 24, 2008 7.010 7.010 6.697 6.740 2,833,705 -0.32(-4.59%)
Jul 23, 2008 7.027 7.086 6.967 7.064 2,948,400 +0.17(+2.43%)
Jul 22, 2008 6.718 6.897 6.675 6.897 2,608,471 -0.09(-1.24%)
Jul 21, 2008 7.124 7.124 6.962 6.983 1,327,212 +0.02(+0.31%)
Jul 18, 2008 6.913 6.972 6.816 6.962 3,074,472 +0.19(+2.80%)
Jul 17, 2008 6.686 6.799 6.599 6.772 2,181,505 +0.12(+1.79%)
Jul 16, 2008 6.275 6.659 6.242 6.653 2,223,867 +0.31(+4.86%)
Jul 15, 2008 6.383 6.496 6.313 6.345 3,647,132 -0.34(-5.02%)
Jul 14, 2008 6.799 6.821 6.664 6.680 2,858,339 -0.06(-0.96%)
Jul 11, 2008 6.734 6.843 6.632 6.745 3,766,000 -0.17(-2.50%)
Jul 10, 2008 6.913 6.956 6.816 6.918 2,722,735 +0.14(+2.08%)
Jul 09, 2008 7.021 7.037 6.767 6.778 2,029,177 -0.13(-1.88%)
Jul 08, 2008 6.751 6.908 6.653 6.908 3,340,435 +0.05(+0.71%)
Jul 07, 2008 6.951 6.983 6.810 6.859 1,833,565 -0.23(-3.28%)
Jul 04, 2008 7.119 7.135 7.000 7.091 2,212,030 +0.00(+0.00%)
Jul 03, 2008 7.119 7.135 7.000 7.091 2,212,030 +0.22(+3.23%)
Jul 02, 2008 7.032 7.081 6.837 6.870 2,359,370 -0.08(-1.09%)
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.