Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.661 3.681 3.642 3.681 1,154,574 +0.09(+2.50%)
Sep 29, 2015 3.585 3.604 3.559 3.591 1,232,849 +0.01(+0.36%)
Sep 28, 2015 3.585 3.604 3.565 3.578 1,765,430 -0.10(-2.78%)
Sep 25, 2015 3.745 3.751 3.661 3.681 4,536,588 +0.09(+2.50%)
Sep 24, 2015 3.565 3.610 3.527 3.591 2,348,047 -0.02(-0.53%)
Sep 23, 2015 3.629 3.642 3.585 3.610 1,407,108 -0.02(-0.53%)
Sep 22, 2015 3.610 3.629 3.591 3.629 1,469,299 -0.08(-2.24%)
Sep 21, 2015 3.732 3.741 3.687 3.713 2,148,785 -0.04(-1.02%)
Sep 18, 2015 3.777 3.809 3.729 3.751 3,114,012 -0.24(-5.94%)
Sep 17, 2015 3.982 4.042 3.966 3.988 3,228,365 +0.03(+0.81%)
Sep 16, 2015 3.943 3.969 3.937 3.956 1,292,095 +0.04(+0.98%)
Sep 15, 2015 3.885 3.975 3.879 3.917 3,110,351 +0.08(+2.00%)
Sep 14, 2015 3.860 3.879 3.818 3.841 3,444,221 -0.02(-0.50%)
Sep 11, 2015 3.834 3.860 3.828 3.860 1,073,282 -0.04(-1.15%)
Sep 10, 2015 3.879 3.937 3.873 3.905 1,785,067 -0.01(-0.33%)
Sep 09, 2015 4.020 4.026 3.917 3.917 1,590,858 +0.01(+0.16%)
Sep 08, 2015 3.898 3.917 3.873 3.911 1,582,310 +0.15(+4.09%)
Sep 04, 2015 3.757 3.757 3.757 3.757 1,932,934 -0.12(-3.14%)
Sep 03, 2015 3.898 3.930 3.866 3.879 1,746,519 +0.01(+0.33%)
Sep 02, 2015 3.879 3.885 3.828 3.866 2,400,480 +0.02(+0.50%)
Sep 01, 2015 3.860 3.873 3.821 3.847 1,783,177 -0.10(-2.44%)
Aug 31, 2015 3.917 3.969 3.905 3.943 1,366,880 -0.03(-0.65%)
Aug 28, 2015 3.982 4.001 3.946 3.969 1,950,062 -0.03(-0.80%)
Aug 27, 2015 3.950 4.026 3.937 4.001 3,867,210 +0.06(+1.63%)
Aug 26, 2015 3.943 3.943 3.853 3.937 1,810,478 +0.08(+2.16%)
Aug 25, 2015 3.982 3.982 3.841 3.853 3,059,054 +0.02(+0.50%)
Aug 24, 2015 3.796 3.956 3.725 3.834 6,435,087 -0.16(-4.01%)
Aug 21, 2015 4.084 4.090 3.988 3.994 4,086,887 -0.07(-1.73%)
Aug 20, 2015 4.154 4.167 4.065 4.065 3,488,793 -0.15(-3.58%)
Aug 19, 2015 4.184 4.241 4.172 4.216 2,685,351 -0.07(-1.61%)
Aug 18, 2015 4.260 4.285 4.241 4.285 2,381,247 +0.09(+2.25%)
Aug 17, 2015 4.147 4.191 4.122 4.191 2,369,977 -0.03(-0.74%)
Aug 14, 2015 4.203 4.222 4.165 4.222 2,841,622 -0.08(-1.90%)
Aug 13, 2015 4.316 4.329 4.266 4.303 4,379,390 -0.43(-9.14%)
Aug 12, 2015 4.692 4.736 4.661 4.736 1,477,258 -0.06(-1.18%)
Aug 11, 2015 4.812 4.812 4.755 4.793 1,462,373 -0.17(-3.41%)
Aug 10, 2015 4.868 4.962 4.868 4.962 1,022,422 +0.08(+1.54%)
Aug 07, 2015 4.868 4.887 4.849 4.887 1,129,678 +0.01(+0.13%)
Aug 06, 2015 4.881 4.906 4.862 4.881 1,148,014 +0.01(+0.26%)
Aug 05, 2015 4.856 4.887 4.840 4.868 1,597,687 +0.03(+0.65%)
Aug 04, 2015 4.881 4.887 4.827 4.837 823,382 -0.01(-0.26%)
Aug 03, 2015 4.868 4.868 4.812 4.849 652,925 +0.02(+0.39%)
Jul 31, 2015 4.837 4.871 4.812 4.830 924,885 -0.03(-0.52%)
Jul 30, 2015 4.862 4.868 4.821 4.856 896,063 +0.00(+0.00%)
Jul 29, 2015 4.837 4.893 4.837 4.856 1,308,293 -0.06(-1.28%)
Jul 28, 2015 4.874 4.931 4.871 4.918 738,486 +0.04(+0.90%)
Jul 27, 2015 4.899 4.899 4.856 4.874 1,187,611 +0.03(+0.52%)
Jul 24, 2015 4.887 4.952 4.843 4.849 4,767,709 -0.08(-1.53%)
Jul 23, 2015 4.962 4.975 4.918 4.925 1,222,653 +0.00(+0.00%)
Jul 22, 2015 4.899 4.931 4.899 4.925 933,007 +0.04(+0.90%)
Jul 21, 2015 4.868 4.899 4.862 4.881 1,064,929 +0.01(+0.13%)
Jul 20, 2015 4.887 4.893 4.862 4.874 1,283,510 +0.03(+0.65%)
Jul 17, 2015 4.849 4.868 4.824 4.843 860,361 +0.02(+0.39%)
Jul 16, 2015 4.799 4.837 4.790 4.824 953,060 +0.06(+1.32%)
Jul 15, 2015 4.780 4.787 4.739 4.761 1,118,000 -0.02(-0.39%)
Jul 14, 2015 4.774 4.787 4.761 4.780 627,346 +0.01(+0.13%)
Jul 13, 2015 4.787 4.793 4.768 4.774 1,033,521 +0.04(+0.79%)
Jul 10, 2015 4.736 4.749 4.711 4.736 2,056,481 +0.19(+4.28%)
Jul 09, 2015 4.567 4.586 4.529 4.542 2,577,188 +0.10(+2.26%)
Jul 08, 2015 4.448 4.484 4.423 4.442 1,313,161 -0.05(-1.12%)
Jul 07, 2015 4.423 4.517 4.366 4.492 1,828,307 +0.01(+0.14%)
Jul 06, 2015 4.492 4.542 4.463 4.485 1,689,332 -0.14(-3.12%)
Jul 02, 2015 4.642 4.630 4.630 4.630 1,401,491 -0.03(-0.67%)
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.