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 30, 2009 4.865 4.900 4.762 4.842 1,411,254 +0.10(+2.17%)
Sep 29, 2009 4.757 4.802 4.717 4.739 1,061,922 -0.01(-0.12%)
Sep 28, 2009 4.648 4.757 4.642 4.745 597,559 +0.14(+3.11%)
Sep 25, 2009 4.636 4.682 4.545 4.602 1,085,293 -0.05(-0.99%)
Sep 24, 2009 4.854 4.883 4.591 4.648 1,960,442 -0.07(-1.46%)
Sep 23, 2009 4.842 4.895 4.717 4.717 952,361 -0.11(-2.25%)
Sep 22, 2009 4.842 4.854 4.797 4.825 659,210 +0.13(+2.68%)
Sep 21, 2009 4.665 4.751 4.648 4.699 1,202,072 -0.07(-1.56%)
Sep 18, 2009 4.762 4.785 4.694 4.774 1,084,378 +0.06(+1.34%)
Sep 17, 2009 4.688 4.791 4.665 4.711 985,945 +0.03(+0.61%)
Sep 16, 2009 4.711 4.762 4.642 4.682 1,789,765 +0.22(+5.01%)
Sep 15, 2009 4.413 4.476 4.356 4.459 897,898 +0.10(+2.37%)
Sep 14, 2009 4.224 4.356 4.224 4.356 676,253 +0.00(+0.00%)
Sep 11, 2009 4.413 4.425 4.316 4.356 692,423 -0.11(-2.44%)
Sep 10, 2009 4.379 4.476 4.339 4.465 776,753 +0.11(+2.50%)
Sep 09, 2009 4.299 4.379 4.276 4.356 917,933 +0.06(+1.33%)
Sep 08, 2009 4.299 4.307 4.230 4.299 957,106 +0.17(+4.02%)
Sep 04, 2009 4.070 4.156 4.035 4.133 922,550 +0.10(+2.56%)
Sep 03, 2009 4.075 4.098 3.961 4.030 1,353,352 +0.12(+3.07%)
Sep 02, 2009 3.881 3.978 3.852 3.909 1,622,755 -0.14(-3.39%)
Sep 01, 2009 4.207 4.299 4.030 4.047 1,369,582 -0.27(-6.23%)
Aug 31, 2009 4.270 4.316 4.247 4.316 786,290 -0.03(-0.79%)
Aug 28, 2009 4.442 4.448 4.293 4.350 909,851 -0.06(-1.30%)
Aug 27, 2009 4.362 4.425 4.247 4.407 931,820 -0.03(-0.65%)
Aug 26, 2009 4.436 4.459 4.367 4.436 1,064,589 +0.03(+0.65%)
Aug 25, 2009 4.476 4.499 4.401 4.407 1,320,397 +0.09(+1.99%)
Aug 24, 2009 4.413 4.453 4.316 4.322 987,952 -0.06(-1.44%)
Aug 21, 2009 4.333 4.396 4.322 4.385 1,651,529 +0.16(+3.79%)
Aug 20, 2009 4.213 4.259 4.196 4.224 1,101,883 -0.01(-0.14%)
Aug 19, 2009 4.161 4.282 4.144 4.230 1,452,157 +0.00(+0.00%)
Aug 18, 2009 4.093 4.236 4.093 4.230 1,211,817 +0.17(+4.23%)
Aug 17, 2009 4.093 4.098 4.001 4.058 1,732,319 -0.25(-5.84%)
Aug 14, 2009 4.333 4.339 4.207 4.310 2,287,284 -0.10(-2.21%)
Aug 13, 2009 4.356 4.443 4.310 4.407 3,095,474 -0.29(-6.21%)
Aug 12, 2009 4.448 4.705 4.430 4.699 1,370,466 +0.23(+5.26%)
Aug 11, 2009 4.470 4.545 4.442 4.465 2,217,950 -0.31(-6.47%)
Aug 10, 2009 4.711 4.831 4.694 4.774 952,171 +0.01(+0.24%)
Aug 07, 2009 4.774 4.825 4.711 4.762 1,680,558 +0.13(+2.72%)
Aug 06, 2009 4.676 4.699 4.568 4.636 1,317,819 +0.06(+1.25%)
Aug 05, 2009 4.625 4.625 4.459 4.579 1,396,593 +0.06(+1.27%)
Aug 04, 2009 4.505 4.556 4.459 4.522 1,110,779 +0.03(+0.64%)
Aug 03, 2009 4.425 4.522 4.402 4.493 1,319,354 +0.25(+5.94%)
Jul 31, 2009 4.144 4.253 4.093 4.241 1,421,184 +0.22(+5.56%)
Jul 30, 2009 3.984 4.086 3.950 4.018 1,363,109 +0.15(+4.00%)
Jul 29, 2009 3.909 3.921 3.824 3.864 1,057,376 +0.02(+0.45%)
Jul 28, 2009 3.841 3.898 3.732 3.847 1,104,596 -0.15(-3.86%)
Jul 27, 2009 4.058 4.081 3.961 4.001 1,348,312 +0.06(+1.60%)
Jul 24, 2009 3.921 3.985 3.875 3.938 1,537 -0.01(-0.15%)
Jul 23, 2009 3.801 3.995 3.801 3.944 1,856,582 +0.22(+5.84%)
Jul 22, 2009 3.675 3.788 3.669 3.726 766,648 -0.03(-0.91%)
Jul 21, 2009 3.864 3.881 3.698 3.761 1,160,682 -0.01(-0.30%)
Jul 20, 2009 3.738 3.778 3.721 3.772 854,405 +0.18(+4.94%)
Jul 17, 2009 3.618 3.646 3.560 3.595 756,368 -0.05(-1.26%)
Jul 16, 2009 3.623 3.675 3.557 3.640 1,053,167 +0.11(+3.08%)
Jul 15, 2009 3.440 3.572 3.440 3.532 1,035,987 +0.29(+9.01%)
Jul 14, 2009 3.286 3.308 3.223 3.240 611,730 +0.03(+1.07%)
Jul 13, 2009 3.108 3.223 3.104 3.205 758,650 +0.21(+7.07%)
Jul 10, 2009 2.976 3.045 2.936 2.994 1,019,325 -0.13(-4.21%)
Jul 09, 2009 3.160 3.160 3.091 3.125 889,127 +0.07(+2.25%)
Jul 08, 2009 3.137 3.137 2.976 3.057 1,484,771 -0.06(-2.02%)
Jul 07, 2009 3.263 3.285 3.108 3.120 899,847 -0.18(-5.55%)
Jul 06, 2009 3.263 3.303 3.211 3.303 884,405 -0.15(-4.47%)
Jul 02, 2009 3.520 3.526 3.383 3.457 924,051 -0.18(-4.88%)
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.