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

Aegon N.V. ADR (NY: AEG )

6.170 -0.080 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2006 10.73 10.77 10.71 10.74 581,064 +0.02(+0.16%)
Sep 28, 2006 10.69 10.73 10.61 10.73 320,406 +0.05(+0.43%)
Sep 27, 2006 10.61 10.72 10.61 10.68 745,809 +0.09(+0.81%)
Sep 26, 2006 10.46 10.61 10.46 10.60 753,846 +0.16(+1.54%)
Sep 25, 2006 10.37 10.45 10.28 10.43 696,892 +0.10(+1.00%)
Sep 22, 2006 10.38 10.39 10.29 10.33 373,516 -0.10(-0.99%)
Sep 21, 2006 10.47 10.51 10.40 10.43 465,410 +0.03(+0.27%)
Sep 20, 2006 10.30 10.43 10.30 10.41 363,558 +0.22(+2.13%)
Sep 19, 2006 10.27 10.27 10.11 10.19 580,889 -0.21(-2.04%)
Sep 18, 2006 10.36 10.40 10.30 10.40 273,760 +0.02(+0.17%)
Sep 15, 2006 10.38 10.43 10.34 10.38 689,555 +0.10(+1.00%)
Sep 14, 2006 10.21 10.29 10.21 10.28 401,643 -0.07(-0.72%)
Sep 13, 2006 10.33 10.40 10.30 10.35 710,170 +0.11(+1.06%)
Sep 12, 2006 10.22 10.30 10.17 10.25 468,904 +0.18(+1.76%)
Sep 11, 2006 9.988 10.09 9.965 10.07 330,015 +0.02(+0.23%)
Sep 08, 2006 9.988 10.05 9.943 10.05 521,665 +0.11(+1.09%)
Sep 07, 2006 9.902 10.01 9.862 9.937 444,446 -0.18(-1.75%)
Sep 06, 2006 10.12 10.14 10.06 10.11 417,541 -0.17(-1.61%)
Sep 05, 2006 10.23 10.30 10.19 10.28 276,555 -0.06(-0.61%)
Sep 01, 2006 10.32 10.38 10.31 10.34 343,642 +0.11(+1.06%)
Aug 31, 2006 10.26 10.27 10.19 10.23 698,290 +0.02(+0.17%)
Aug 30, 2006 10.19 10.22 10.15 10.22 452,482 +0.00(+0.00%)
Aug 29, 2006 10.20 10.23 10.10 10.22 493,537 +0.05(+0.45%)
Aug 28, 2006 10.06 10.22 10.05 10.17 402,517 +0.13(+1.31%)
Aug 25, 2006 10.05 10.06 9.983 10.04 267,296 +0.01(+0.06%)
Aug 24, 2006 10.02 10.07 9.971 10.03 753,147 +0.09(+0.86%)
Aug 23, 2006 9.960 10.03 9.874 9.948 822,155 -0.09(-0.91%)
Aug 22, 2006 10.01 10.09 9.965 10.04 752,623 -0.09(-0.90%)
Aug 21, 2006 10.17 10.22 10.10 10.13 621,246 -0.11(-1.06%)
Aug 18, 2006 10.26 10.27 10.17 10.24 255,242 -0.05(-0.45%)
Aug 17, 2006 10.20 10.31 10.18 10.29 611,637 +0.06(+0.62%)
Aug 16, 2006 10.22 10.23 10.16 10.22 683,964 +0.05(+0.51%)
Aug 15, 2006 10.06 10.18 10.06 10.17 518,170 +0.30(+3.01%)
Aug 14, 2006 9.920 9.977 9.845 9.874 494,585 -0.11(-1.09%)
Aug 11, 2006 9.965 10.04 9.937 9.983 495,634 +0.11(+1.16%)
Aug 10, 2006 9.765 9.885 9.742 9.868 556,780 +0.15(+1.53%)
Aug 09, 2006 9.828 9.897 9.696 9.719 576,871 +0.05(+0.47%)
Aug 08, 2006 9.731 9.794 9.639 9.674 823,902 -0.13(-1.29%)
Aug 07, 2006 9.851 9.868 9.731 9.799 412,475 -0.14(-1.38%)
Aug 04, 2006 9.948 10.05 9.857 9.937 775,684 +0.22(+2.24%)
Aug 03, 2006 9.570 9.759 9.570 9.719 746,858 +0.01(+0.06%)
Aug 02, 2006 9.668 9.759 9.662 9.714 694,796 +0.12(+1.25%)
Aug 01, 2006 9.490 9.599 9.450 9.593 491,441 -0.09(-0.95%)
Jul 31, 2006 9.662 9.731 9.645 9.685 551,015 -0.05(-0.53%)
Jul 28, 2006 9.565 9.771 9.565 9.736 667,193 +0.17(+1.80%)
Jul 27, 2006 9.702 9.725 9.519 9.565 609,191 +0.11(+1.21%)
Jul 26, 2006 9.359 9.490 9.307 9.450 377,709 +0.01(+0.06%)
Jul 25, 2006 9.336 9.456 9.324 9.445 370,371 +0.03(+0.37%)
Jul 24, 2006 9.227 9.433 9.221 9.410 458,247 +0.22(+2.37%)
Jul 21, 2006 9.210 9.273 9.176 9.193 675,753 +0.02(+0.25%)
Jul 20, 2006 9.307 9.307 9.170 9.170 501,399 -0.03(-0.31%)
Jul 19, 2006 8.866 9.233 8.866 9.198 505,242 +0.40(+4.55%)
Jul 18, 2006 8.844 8.855 8.695 8.798 693,398 -0.09(-0.97%)
Jul 17, 2006 8.775 8.895 8.758 8.884 736,899 -0.17(-1.83%)
Jul 14, 2006 9.095 9.095 8.987 9.050 562,021 -0.14(-1.56%)
Jul 13, 2006 9.233 9.307 9.187 9.193 573,552 -0.29(-3.02%)
Jul 12, 2006 9.553 9.588 9.445 9.479 493,712 -0.13(-1.37%)
Jul 11, 2006 9.565 9.616 9.462 9.611 288,261 +0.00(+0.00%)
Jul 10, 2006 9.622 9.668 9.570 9.611 468,031 -0.01(-0.12%)
Jul 07, 2006 9.685 9.714 9.599 9.622 366,528 -0.06(-0.65%)
Jul 06, 2006 9.548 9.708 9.548 9.685 423,656 +0.09(+0.95%)
Jul 05, 2006 9.668 9.685 9.496 9.593 482,880 -0.25(-2.56%)
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.