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 30, 2014 5.643 5.813 5.643 5.800 2,730,102 +0.08(+1.32%)
Apr 29, 2014 5.643 5.725 5.643 5.725 4,584,237 +0.14(+2.48%)
Apr 28, 2014 5.580 5.618 5.542 5.586 2,530,448 -0.03(-0.45%)
Apr 25, 2014 5.567 5.618 5.542 5.611 2,733,908 -0.03(-0.56%)
Apr 24, 2014 5.618 5.643 5.536 5.643 2,499,170 +0.00(+0.00%)
Apr 23, 2014 5.630 5.643 5.588 5.643 2,188,293 +0.01(+0.22%)
Apr 22, 2014 5.586 5.630 5.567 5.630 4,123,683 +0.09(+1.70%)
Apr 21, 2014 5.561 5.574 5.517 5.536 470,751 -0.01(-0.23%)
Apr 17, 2014 5.486 5.548 5.548 5.548 735,516 +0.07(+1.26%)
Apr 16, 2014 5.423 5.479 5.410 5.479 847,314 +0.09(+1.75%)
Apr 15, 2014 5.416 5.429 5.303 5.385 1,287,063 -0.06(-1.04%)
Apr 14, 2014 5.448 5.467 5.398 5.442 1,670,236 -0.03(-0.57%)
Apr 11, 2014 5.504 5.555 5.467 5.473 1,313,720 -0.11(-1.92%)
Apr 10, 2014 5.687 5.718 5.580 5.580 1,220,592 -0.14(-2.53%)
Apr 09, 2014 5.693 5.737 5.668 5.725 898,351 +0.07(+1.22%)
Apr 08, 2014 5.655 5.687 5.637 5.655 844,580 -0.02(-0.33%)
Apr 07, 2014 5.731 5.731 5.655 5.674 2,534,191 -0.06(-1.10%)
Apr 04, 2014 5.819 5.832 5.731 5.737 1,245,819 -0.08(-1.30%)
Apr 03, 2014 5.806 5.832 5.781 5.813 674,341 -0.05(-0.86%)
Apr 02, 2014 5.857 5.876 5.825 5.863 1,683,258 +0.01(+0.11%)
Apr 01, 2014 5.838 5.863 5.813 5.857 795,690 +0.07(+1.20%)
Mar 31, 2014 5.762 5.788 5.744 5.788 4,892,938 +0.13(+2.34%)
Mar 28, 2014 5.662 5.715 5.640 5.655 5,285,242 -0.06(-0.99%)
Mar 27, 2014 5.706 5.725 5.681 5.712 1,193,901 +0.07(+1.23%)
Mar 26, 2014 5.718 5.725 5.630 5.643 1,324,548 -0.01(-0.22%)
Mar 25, 2014 5.611 5.662 5.586 5.655 1,582,074 +0.06(+1.12%)
Mar 24, 2014 5.624 5.624 5.536 5.593 766,934 +0.01(+0.11%)
Mar 21, 2014 5.655 5.668 5.561 5.586 1,126,393 -0.08(-1.33%)
Mar 20, 2014 5.611 5.668 5.599 5.662 1,924,208 +0.20(+3.69%)
Mar 19, 2014 5.580 5.580 5.423 5.460 1,598,490 -0.11(-2.03%)
Mar 18, 2014 5.536 5.586 5.523 5.574 1,135,226 +0.04(+0.68%)
Mar 17, 2014 5.555 5.586 5.523 5.536 918,467 +0.05(+0.92%)
Mar 14, 2014 5.530 5.567 5.486 5.486 1,441,900 -0.03(-0.57%)
Mar 13, 2014 5.649 5.662 5.504 5.517 1,633,626 -0.06(-1.13%)
Mar 12, 2014 5.504 5.599 5.479 5.580 2,752,773 +0.04(+0.68%)
Mar 11, 2014 5.530 5.567 5.514 5.542 2,810,125 -0.03(-0.45%)
Mar 10, 2014 5.542 5.574 5.511 5.567 2,127,501 -0.02(-0.34%)
Mar 07, 2014 5.643 5.643 5.523 5.586 1,531,092 -0.09(-1.66%)
Mar 06, 2014 5.693 5.711 5.662 5.681 710,065 +0.04(+0.67%)
Mar 05, 2014 5.630 5.687 5.630 5.643 3,575,134 +0.02(+0.34%)
Mar 04, 2014 5.567 5.637 5.548 5.624 4,076,270 +0.20(+3.71%)
Mar 03, 2014 5.398 5.429 5.353 5.423 3,820,509 -0.21(-3.69%)
Feb 28, 2014 5.643 5.674 5.605 5.630 711,017 +0.04(+0.68%)
Feb 27, 2014 5.536 5.611 5.517 5.593 489,955 -0.01(-0.22%)
Feb 26, 2014 5.624 5.624 5.580 5.605 571,609 -0.04(-0.67%)
Feb 25, 2014 5.668 5.674 5.618 5.643 713,476 -0.03(-0.44%)
Feb 24, 2014 5.643 5.687 5.630 5.668 1,052,501 -0.01(-0.11%)
Feb 21, 2014 5.706 5.718 5.640 5.674 1,546,103 +0.18(+3.32%)
Feb 20, 2014 5.442 5.498 5.391 5.492 2,350,372 -0.28(-4.90%)
Feb 19, 2014 5.825 5.857 5.756 5.775 795,400 -0.09(-1.61%)
Feb 18, 2014 5.876 5.894 5.850 5.869 851,514 +0.06(+1.08%)
Feb 14, 2014 5.769 5.806 5.806 5.806 962,196 +0.07(+1.21%)
Feb 13, 2014 5.681 5.744 5.680 5.737 885,872 +0.04(+0.66%)
Feb 12, 2014 5.681 5.712 5.668 5.699 1,160,946 +0.03(+0.44%)
Feb 11, 2014 5.637 5.683 5.624 5.674 1,163,787 +0.09(+1.69%)
Feb 10, 2014 5.567 5.586 5.555 5.580 1,059,743 -0.02(-0.34%)
Feb 07, 2014 5.580 5.611 5.536 5.599 1,615,940 +0.06(+1.02%)
Feb 06, 2014 5.486 5.548 5.479 5.542 974,228 +0.14(+2.68%)
Feb 05, 2014 5.385 5.413 5.366 5.398 1,607,402 +0.03(+0.47%)
Feb 04, 2014 5.379 5.398 5.353 5.372 1,490,043 +0.09(+1.79%)
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.