Skip to main content

Aegon N.V. ADR (NY: AEG )

6.280 +0.220 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.649 3.679 3.623 3.632 1,250,524 -0.05(-1.41%)
Jul 29, 2021 3.701 3.709 3.675 3.683 1,350,516 +0.03(+0.71%)
Jul 28, 2021 3.640 3.670 3.597 3.657 1,928,641 +0.04(+1.19%)
Jul 27, 2021 3.588 3.632 3.580 3.614 1,369,479 -0.05(-1.41%)
Jul 26, 2021 3.636 3.682 3.623 3.666 1,666,388 +0.09(+2.66%)
Jul 23, 2021 3.597 3.623 3.563 3.571 1,248,929 +0.03(+0.98%)
Jul 22, 2021 3.597 3.604 3.528 3.537 1,610,064 -0.04(-1.20%)
Jul 21, 2021 3.519 3.593 3.519 3.580 1,972,628 +0.12(+3.49%)
Jul 20, 2021 3.381 3.476 3.364 3.459 2,861,566 +0.07(+2.04%)
Jul 19, 2021 3.416 3.433 3.356 3.390 3,980,267 -0.10(-2.96%)
Jul 16, 2021 3.571 3.571 3.485 3.494 1,460,770 -0.07(-1.94%)
Jul 15, 2021 3.545 3.588 3.537 3.563 1,296,553 -0.03(-0.72%)
Jul 14, 2021 3.588 3.619 3.571 3.588 2,063,807 +0.03(+0.97%)
Jul 13, 2021 3.588 3.597 3.545 3.554 2,604,985 -0.04(-1.20%)
Jul 12, 2021 3.554 3.623 3.550 3.597 1,571,643 -0.03(-0.71%)
Jul 09, 2021 3.580 3.623 3.554 3.623 2,202,468 +0.18(+5.26%)
Jul 08, 2021 3.468 3.494 3.433 3.442 3,698,791 -0.03(-0.75%)
Jul 07, 2021 3.468 3.502 3.450 3.468 2,876,097 -0.02(-0.50%)
Jul 06, 2021 3.545 3.545 3.468 3.485 2,097,100 -0.08(-2.18%)
Jul 02, 2021 3.571 3.580 3.537 3.563 938,767 -0.02(-0.48%)
Jul 01, 2021 3.588 3.597 3.558 3.580 2,905,076 +0.02(+0.48%)
Jun 30, 2021 3.528 3.558 3.519 3.563 1,783,456 +0.03(+0.73%)
Jun 29, 2021 3.580 3.588 3.528 3.537 1,547,068 -0.03(-0.97%)
Jun 28, 2021 3.632 3.632 3.554 3.571 1,552,943 -0.09(-2.59%)
Jun 25, 2021 3.640 3.679 3.619 3.666 2,430,983 +0.02(+0.47%)
Jun 24, 2021 3.606 3.649 3.601 3.649 1,567,731 +0.07(+1.93%)
Jun 23, 2021 3.597 3.606 3.563 3.580 1,445,075 -0.03(-0.72%)
Jun 22, 2021 3.606 3.614 3.580 3.606 1,784,588 -0.07(-1.88%)
Jun 21, 2021 3.640 3.675 3.640 3.675 1,028,242 +0.09(+2.40%)
Jun 18, 2021 3.649 3.670 3.588 3.588 3,830,724 -0.20(-5.24%)
Jun 17, 2021 3.933 3.942 3.787 3.787 4,405,366 -0.09(-2.23%)
Jun 16, 2021 3.873 3.882 3.830 3.873 2,477,368 -0.03(-0.66%)
Jun 15, 2021 3.873 3.899 3.864 3.899 1,721,248 +0.03(+0.89%)
Jun 14, 2021 3.890 3.908 3.864 3.864 1,329,864 -0.04(-1.10%)
Jun 11, 2021 3.899 3.916 3.892 3.908 1,778,269 +0.07(+1.80%)
Jun 10, 2021 3.951 3.955 3.839 3.839 1,548,144 -0.05(-1.33%)
Jun 09, 2021 3.899 3.908 3.873 3.890 2,424,237 -0.04(-1.10%)
Jun 08, 2021 3.925 3.951 3.908 3.933 1,031,780 -0.03(-0.65%)
Jun 07, 2021 3.985 3.994 3.959 3.959 1,472,770 -0.03(-0.80%)
Jun 04, 2021 4.008 4.017 3.940 3.991 4,293,025 -0.02(-0.42%)
Jun 03, 2021 4.025 4.034 4.000 4.008 2,115,864 -0.02(-0.42%)
Jun 02, 2021 4.051 4.051 4.017 4.025 1,909,011 +0.03(+0.64%)
Jun 01, 2021 4.025 4.038 4.000 4.000 1,333,816 -0.01(-0.21%)
May 28, 2021 4.000 4.017 3.967 4.008 1,671,302 -0.01(-0.21%)
May 27, 2021 3.983 4.017 3.957 4.017 2,357,286 +0.08(+2.16%)
May 26, 2021 3.906 3.940 3.881 3.932 1,021,677 +0.00(+0.00%)
May 25, 2021 4.008 4.025 3.923 3.932 3,635,061 -0.07(-1.70%)
May 24, 2021 3.983 4.000 3.966 4.000 1,049,229 -0.02(-0.42%)
May 21, 2021 3.991 4.017 3.957 4.017 1,439,311 +0.03(+0.64%)
May 20, 2021 4.000 4.017 3.957 3.991 1,978,970 -0.03(-0.84%)
May 19, 2021 4.017 4.055 3.957 4.025 2,920,483 -0.08(-1.86%)
May 18, 2021 4.136 4.153 4.102 4.102 1,552,162 -0.01(-0.21%)
May 17, 2021 4.102 4.131 4.080 4.110 2,875,484 -0.04(-1.02%)
May 14, 2021 4.127 4.170 4.119 4.153 1,495,324 +0.03(+0.82%)
May 13, 2021 4.093 4.136 4.059 4.119 3,524,439 -0.09(-2.22%)
May 12, 2021 4.221 4.314 4.195 4.212 5,210,568 +0.22(+5.53%)
May 11, 2021 3.983 4.032 3.966 3.991 2,696,774 -0.03(-0.84%)
May 10, 2021 4.059 4.093 4.017 4.025 2,200,815 -0.05(-1.25%)
May 07, 2021 4.000 4.093 3.996 4.076 2,363,019 +0.09(+2.35%)
May 06, 2021 3.957 3.983 3.915 3.983 2,161,821 +0.02(+0.43%)
May 05, 2021 3.940 3.991 3.906 3.966 2,442,419 +0.09(+2.41%)
May 04, 2021 3.915 3.936 3.847 3.872 2,140,187 -0.08(-1.94%)
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.