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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 6.240 6.260 6.160 6.200 2,328,756 +0.07(+1.14%)
Apr 25, 2024 6.070 6.150 6.050 6.130 2,642,635 +0.01(+0.16%)
Apr 24, 2024 6.130 6.150 6.090 6.120 1,804,212 -0.07(-1.13%)
Apr 23, 2024 6.090 6.215 6.085 6.190 3,317,043 +0.13(+2.15%)
Apr 22, 2024 5.990 6.110 5.980 6.060 2,498,104 +0.20(+3.41%)
Apr 19, 2024 5.790 5.870 5.775 5.860 3,173,418 -0.03(-0.51%)
Apr 18, 2024 5.940 5.990 5.870 5.890 4,086,431 +0.02(+0.34%)
Apr 17, 2024 5.890 5.940 5.845 5.870 3,097,521 +0.00(+0.00%)
Apr 16, 2024 5.850 5.886 5.810 5.870 4,223,176 -0.04(-0.68%)
Apr 15, 2024 6.000 6.035 5.890 5.910 3,965,054 +0.03(+0.51%)
Apr 12, 2024 5.910 5.938 5.840 5.880 3,764,621 -0.07(-1.18%)
Apr 11, 2024 6.070 6.070 5.890 5.950 6,076,343 -0.24(-3.88%)
Apr 10, 2024 6.190 6.247 6.150 6.190 4,530,823 -0.07(-1.12%)
Apr 09, 2024 6.350 6.380 6.220 6.260 2,827,497 -0.04(-0.63%)
Apr 08, 2024 6.260 6.310 6.260 6.300 1,656,426 +0.14(+2.27%)
Apr 05, 2024 6.100 6.190 6.100 6.160 1,967,590 +0.04(+0.65%)
Apr 04, 2024 6.230 6.260 6.110 6.120 1,571,702 -0.06(-0.97%)
Apr 03, 2024 6.130 6.190 6.130 6.180 1,867,191 +0.14(+2.32%)
Apr 02, 2024 6.020 6.060 6.010 6.040 1,571,007 +0.03(+0.50%)
Apr 01, 2024 6.050 6.080 5.990 6.010 1,030,119 -0.04(-0.66%)
Mar 28, 2024 6.060 6.070 6.070 6.050 1,002,137 -0.03(-0.49%)
Mar 27, 2024 6.030 6.090 6.030 6.080 1,796,061 +0.04(+0.66%)
Mar 26, 2024 6.090 6.090 6.030 6.040 1,232,672 +0.05(+0.83%)
Mar 25, 2024 5.940 6.020 5.930 5.990 1,991,003 +0.08(+1.35%)
Mar 22, 2024 5.940 5.970 5.900 5.910 1,841,777 +0.04(+0.68%)
Mar 21, 2024 5.860 5.930 5.855 5.870 2,863,068 +0.01(+0.17%)
Mar 20, 2024 5.760 5.880 5.750 5.860 1,554,183 +0.05(+0.86%)
Mar 19, 2024 5.780 5.820 5.765 5.810 1,152,783 +0.03(+0.52%)
Mar 18, 2024 5.750 5.800 5.730 5.780 1,626,570 +0.02(+0.35%)
Mar 15, 2024 5.770 5.820 5.750 5.760 1,896,487 -0.03(-0.52%)
Mar 14, 2024 5.830 5.845 5.770 5.790 1,622,700 -0.04(-0.69%)
Mar 13, 2024 5.830 5.860 5.821 5.830 1,010,827 +0.02(+0.34%)
Mar 12, 2024 5.790 5.820 5.765 5.810 1,735,457 +0.01(+0.17%)
Mar 11, 2024 5.800 5.815 5.760 5.800 1,289,116 +0.00(+0.00%)
Mar 08, 2024 5.850 5.850 5.790 5.800 2,553,881 -0.07(-1.19%)
Mar 07, 2024 5.810 5.880 5.800 5.870 2,626,038 +0.09(+1.56%)
Mar 06, 2024 5.740 5.800 5.735 5.780 2,940,895 +0.11(+1.94%)
Mar 05, 2024 5.600 5.720 5.590 5.670 2,074,975 +0.12(+2.16%)
Mar 04, 2024 5.540 5.590 5.530 5.550 2,895,017 -0.03(-0.54%)
Mar 01, 2024 5.700 5.705 5.570 5.580 6,432,864 -0.34(-5.74%)
Feb 29, 2024 5.930 5.960 5.910 5.920 5,387,788 +0.03(+0.51%)
Feb 28, 2024 5.880 5.930 5.870 5.890 4,588,513 +0.08(+1.38%)
Feb 27, 2024 5.800 5.840 5.795 5.810 2,364,262 +0.02(+0.35%)
Feb 26, 2024 5.800 5.820 5.770 5.790 1,761,315 -0.03(-0.52%)
Feb 23, 2024 5.750 5.830 5.745 5.820 1,537,509 +0.00(+0.00%)
Feb 22, 2024 5.840 5.870 5.820 5.820 2,474,500 -0.02(-0.34%)
Feb 21, 2024 5.810 5.850 5.780 5.840 2,664,320 +0.08(+1.39%)
Feb 20, 2024 5.750 5.790 5.740 5.760 2,251,759 +0.06(+1.05%)
Feb 16, 2024 5.770 5.780 5.700 5.700 2,139,131 -0.09(-1.55%)
Feb 15, 2024 5.710 5.800 5.705 5.790 2,585,404 +0.06(+1.05%)
Feb 14, 2024 5.720 5.750 5.710 5.730 3,169,920 +0.06(+1.06%)
Feb 13, 2024 5.750 5.760 5.650 5.670 2,547,079 -0.14(-2.41%)
Feb 12, 2024 5.790 5.820 5.785 5.810 1,179,510 +0.02(+0.35%)
Feb 09, 2024 5.770 5.790 5.730 5.790 2,218,452 +0.00(+0.00%)
Feb 08, 2024 5.800 5.830 5.780 5.790 880,337 -0.01(-0.17%)
Feb 07, 2024 5.790 5.810 5.765 5.800 1,111,502 +0.01(+0.17%)
Feb 06, 2024 5.770 5.800 5.760 5.790 969,650 +0.01(+0.17%)
Feb 05, 2024 5.750 5.800 5.720 5.780 1,738,165 -0.03(-0.52%)
Feb 02, 2024 5.750 5.820 5.750 5.810 2,488,526 -0.02(-0.34%)
Feb 01, 2024 5.840 5.845 5.750 5.830 3,340,301 +0.05(+0.87%)
Jan 31, 2024 5.920 5.940 5.770 5.780 2,787,084 -0.08(-1.37%)
Jan 30, 2024 5.860 5.890 5.850 5.860 2,910,476 -0.05(-0.85%)
Jan 29, 2024 5.960 5.970 5.890 5.910 2,334,278 -0.10(-1.66%)
Jan 26, 2024 5.990 6.020 5.980 6.010 3,004,944 +0.00(+0.00%)
Jan 25, 2024 6.050 6.060 5.970 6.010 1,402,053 -0.07(-1.15%)
Jan 24, 2024 6.090 6.120 6.080 6.080 1,344,758 +0.11(+1.84%)
Jan 23, 2024 5.990 6.000 5.940 5.970 1,401,825 -0.03(-0.50%)
Jan 22, 2024 5.980 6.030 5.980 6.000 2,232,104 +0.09(+1.52%)
Jan 19, 2024 5.840 5.920 5.825 5.910 2,755,689 +0.05(+0.85%)
Jan 18, 2024 5.850 5.880 5.810 5.860 1,859,524 +0.04(+0.69%)
Jan 17, 2024 5.790 5.838 5.780 5.820 1,807,109 +0.03(+0.52%)
Jan 16, 2024 5.790 5.820 5.760 5.790 1,670,777 +0.01(+0.17%)
Jan 12, 2024 5.780 5.810 5.750 5.780 1,836,856 +0.08(+1.40%)
Jan 11, 2024 5.730 5.750 5.660 5.700 1,137,909 -0.03(-0.52%)
Jan 10, 2024 5.710 5.740 5.695 5.730 844,120 +0.02(+0.35%)
Jan 09, 2024 5.750 5.750 5.700 5.710 1,132,368 -0.09(-1.55%)
Jan 08, 2024 5.770 5.800 5.760 5.800 1,185,705 +0.08(+1.40%)
Jan 05, 2024 5.690 5.760 5.680 5.720 1,102,551 +0.03(+0.53%)
Jan 04, 2024 5.710 5.750 5.685 5.690 948,697 +0.03(+0.53%)
Jan 03, 2024 5.670 5.700 5.640 5.660 1,612,835 -0.07(-1.22%)
Jan 02, 2024 5.770 5.790 5.720 5.730 3,481,255 -0.03(-0.52%)
Dec 29, 2023 5.800 5.800 5.760 5.760 546,898 -0.02(-0.35%)
Dec 28, 2023 5.780 5.820 5.770 5.780 591,693 -0.03(-0.52%)
Dec 27, 2023 5.760 5.830 5.760 5.810 898,469 +0.08(+1.40%)
Dec 26, 2023 5.700 5.747 5.690 5.730 544,944 +0.02(+0.35%)
Dec 22, 2023 5.730 5.760 5.700 5.710 753,873 +0.00(+0.00%)
Dec 21, 2023 5.730 5.730 5.675 5.710 727,764 +0.05(+0.88%)
Dec 20, 2023 5.740 5.760 5.660 5.660 765,102 -0.09(-1.57%)
Dec 19, 2023 5.710 5.760 5.710 5.750 836,212 +0.08(+1.41%)
Dec 18, 2023 5.700 5.700 5.650 5.670 844,126 -0.01(-0.18%)
Dec 15, 2023 5.720 5.730 5.680 5.680 888,073 -0.07(-1.22%)
Dec 14, 2023 5.740 5.780 5.730 5.750 1,721,311 -0.01(-0.17%)
Dec 13, 2023 5.680 5.780 5.663 5.760 1,028,026 +0.09(+1.59%)
Dec 12, 2023 5.630 5.690 5.620 5.670 948,498 +0.04(+0.71%)
Dec 11, 2023 5.600 5.650 5.580 5.630 1,037,184 +0.02(+0.36%)
Dec 08, 2023 5.570 5.620 5.560 5.610 1,136,975 +0.03(+0.54%)
Dec 07, 2023 5.550 5.590 5.550 5.580 843,516 +0.03(+0.54%)
Dec 06, 2023 5.580 5.600 5.510 5.550 1,389,190 +0.02(+0.36%)
Dec 05, 2023 5.510 5.550 5.510 5.530 1,238,708 +0.03(+0.55%)
Dec 04, 2023 5.500 5.525 5.485 5.500 735,644 -0.01(-0.18%)
Dec 01, 2023 5.460 5.520 5.450 5.510 1,097,507 +0.02(+0.36%)
Nov 30, 2023 5.460 5.500 5.440 5.490 2,330,794 -0.02(-0.36%)
Nov 29, 2023 5.360 5.520 5.360 5.510 4,091,159 +0.13(+2.42%)
Nov 28, 2023 5.370 5.400 5.360 5.380 1,015,354 +0.01(+0.19%)
Nov 27, 2023 5.380 5.380 5.350 5.370 725,949 -0.01(-0.19%)
Nov 24, 2023 5.360 5.390 5.350 5.380 926,772 +0.04(+0.75%)
Nov 22, 2023 5.320 5.340 5.300 5.340 745,221 -0.01(-0.19%)
Nov 21, 2023 5.350 5.365 5.335 5.350 1,116,149 -0.04(-0.74%)
Nov 20, 2023 5.350 5.400 5.335 5.390 1,324,190 +0.01(+0.19%)
Nov 17, 2023 5.380 5.395 5.340 5.380 4,969,988 +0.01(+0.19%)
Nov 16, 2023 5.340 5.390 5.340 5.370 2,255,198 +0.22(+4.27%)
Nov 15, 2023 5.210 5.240 5.150 5.150 2,635,808 -0.06(-1.15%)
Nov 14, 2023 5.170 5.230 5.170 5.210 2,690,569 +0.14(+2.76%)
Nov 13, 2023 5.070 5.090 5.060 5.070 1,801,997 +0.05(+1.00%)
Nov 10, 2023 4.960 5.020 4.940 5.020 1,142,957 +0.08(+1.62%)
Nov 09, 2023 5.010 5.030 4.930 4.940 1,082,667 -0.03(-0.60%)
Nov 08, 2023 4.970 4.990 4.950 4.970 2,054,383 -0.02(-0.40%)
Nov 07, 2023 4.970 5.010 4.965 4.990 679,357 -0.06(-1.19%)
Nov 06, 2023 5.120 5.120 5.040 5.050 949,154 -0.01(-0.20%)
Nov 03, 2023 5.040 5.070 5.000 5.060 1,548,133 +0.10(+2.02%)
Nov 02, 2023 4.960 4.980 4.930 4.960 1,221,303 +0.11(+2.27%)
Nov 01, 2023 4.830 4.870 4.790 4.850 1,364,404 +0.02(+0.41%)
Oct 31, 2023 4.850 4.855 4.795 4.830 1,284,995 -0.02(-0.41%)
Oct 30, 2023 4.820 4.850 4.800 4.850 1,733,994 +0.14(+2.97%)
Oct 27, 2023 4.800 4.800 4.690 4.710 1,597,726 -0.03(-0.63%)
Oct 26, 2023 4.750 4.780 4.735 4.740 1,089,700 +0.06(+1.28%)
Oct 25, 2023 4.710 4.750 4.680 4.680 2,419,589 -0.01(-0.21%)
Oct 24, 2023 4.680 4.720 4.670 4.690 1,460,473 +0.03(+0.64%)
Oct 23, 2023 4.640 4.700 4.630 4.660 2,726,865 +0.01(+0.22%)
Oct 20, 2023 4.700 4.720 4.640 4.650 2,353,089 -0.11(-2.31%)
Oct 19, 2023 4.780 4.830 4.740 4.760 1,915,546 -0.01(-0.21%)
Oct 18, 2023 4.830 4.840 4.750 4.770 1,223,522 -0.09(-1.85%)
Oct 17, 2023 4.830 4.900 4.830 4.860 722,294 +0.03(+0.62%)
Oct 16, 2023 4.800 4.845 4.790 4.830 1,096,055 +0.11(+2.33%)
Oct 13, 2023 4.770 4.795 4.720 4.720 1,050,287 -0.09(-1.87%)
Oct 12, 2023 4.850 4.850 4.785 4.810 858,947 -0.10(-2.04%)
Oct 11, 2023 4.900 4.940 4.880 4.910 966,172 +0.04(+0.82%)
Oct 10, 2023 4.890 4.900 4.865 4.870 789,542 +0.07(+1.46%)
Oct 09, 2023 4.770 4.810 4.755 4.800 1,134,721 -0.06(-1.23%)
Oct 06, 2023 4.780 4.880 4.755 4.860 1,673,170 +0.10(+2.10%)
Oct 05, 2023 4.720 4.770 4.720 4.760 949,702 +0.06(+1.28%)
Oct 04, 2023 4.690 4.700 4.630 4.700 1,317,619 +0.01(+0.21%)
Oct 03, 2023 4.760 4.760 4.680 4.690 1,117,575 -0.05(-1.05%)
Oct 02, 2023 4.810 4.820 4.730 4.740 925,406 -0.06(-1.25%)
Sep 29, 2023 4.840 4.850 4.780 4.800 2,226,260 +0.06(+1.27%)
Sep 28, 2023 4.690 4.770 4.690 4.740 2,075,363 +0.08(+1.72%)
Sep 27, 2023 4.710 4.715 4.625 4.660 2,549,221 -0.20(-4.12%)
Sep 26, 2023 4.910 4.930 4.850 4.860 1,682,689 -0.04(-0.82%)
Sep 25, 2023 4.920 4.920 4.900 4.900 1,019,100 -0.04(-0.81%)
Sep 22, 2023 4.980 5.000 4.940 4.940 1,119,701 -0.07(-1.40%)
Sep 21, 2023 5.030 5.050 5.000 5.010 1,054,062 -0.05(-0.99%)
Sep 20, 2023 5.100 5.130 5.050 5.060 849,767 -0.01(-0.20%)
Sep 19, 2023 5.050 5.080 5.040 5.070 951,440 +0.07(+1.40%)
Sep 18, 2023 5.020 5.040 4.990 5.000 806,896 -0.04(-0.79%)
Sep 15, 2023 5.040 5.060 5.030 5.040 1,081,442 -0.02(-0.40%)
Sep 14, 2023 5.040 5.070 5.040 5.060 861,490 +0.09(+1.81%)
Sep 13, 2023 4.970 5.010 4.960 4.970 786,651 +0.01(+0.20%)
Sep 12, 2023 4.930 4.980 4.930 4.960 748,860 +0.01(+0.20%)
Sep 11, 2023 4.960 4.990 4.940 4.950 778,313 +0.09(+1.85%)
Sep 08, 2023 4.840 4.880 4.830 4.860 705,870 +0.02(+0.41%)
Sep 07, 2023 4.880 4.905 4.840 4.840 885,202 -0.09(-1.83%)
Sep 06, 2023 4.940 4.970 4.920 4.930 1,317,058 -0.01(-0.20%)
Sep 05, 2023 5.020 5.020 4.930 4.940 1,181,695 -0.13(-2.56%)
Sep 01, 2023 5.120 5.135 5.055 5.070 1,278,261 -0.01(-0.20%)
Aug 31, 2023 5.150 5.160 5.060 5.080 1,473,918 -0.06(-1.17%)
Aug 30, 2023 5.140 5.190 5.125 5.140 1,114,255 +0.02(+0.39%)
Aug 29, 2023 5.090 5.130 5.080 5.120 1,564,493 +0.10(+2.02%)
Aug 28, 2023 4.990 5.038 4.990 5.019 2,435,457 +0.06(+1.17%)
Aug 25, 2023 4.980 4.999 4.926 4.960 1,378,458 +0.04(+0.79%)
Aug 24, 2023 4.941 4.990 4.922 4.922 2,052,684 -0.05(-0.98%)
Aug 23, 2023 4.951 4.990 4.941 4.970 1,102,950 +0.01(+0.20%)
Aug 22, 2023 5.028 5.028 4.951 4.960 1,191,067 -0.09(-1.73%)
Aug 21, 2023 5.048 5.067 4.999 5.048 1,378,020 +0.11(+2.16%)
Aug 18, 2023 4.873 4.941 4.873 4.941 2,122,873 +0.03(+0.59%)
Aug 17, 2023 5.028 5.038 4.902 4.912 2,973,572 -0.29(-5.60%)
Aug 16, 2023 5.223 5.252 5.193 5.203 1,698,878 -0.01(-0.19%)
Aug 15, 2023 5.232 5.232 5.189 5.213 3,123,053 -0.11(-2.01%)
Aug 14, 2023 5.310 5.329 5.281 5.320 1,114,881 +0.01(+0.18%)
Aug 11, 2023 5.281 5.320 5.271 5.310 989,866 +0.00(+0.00%)
Aug 10, 2023 5.320 5.368 5.300 5.310 1,433,685 +0.02(+0.37%)
Aug 09, 2023 5.291 5.329 5.271 5.291 1,441,688 +0.03(+0.55%)
Aug 08, 2023 5.193 5.281 5.169 5.261 1,956,955 -0.05(-0.91%)
Aug 07, 2023 5.291 5.320 5.286 5.310 835,500 +0.10(+1.86%)
Aug 04, 2023 5.223 5.281 5.213 5.213 1,085,741 +0.05(+0.94%)
Aug 03, 2023 5.125 5.184 5.111 5.164 1,498,320 +0.09(+1.72%)
Aug 02, 2023 5.125 5.135 5.077 5.077 816,638 -0.11(-2.06%)
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.