Aegon N.V. ADR (NY: AEG )

4.070 -0.420 (-9.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 4.070 4.090 3.990 4.070 5,867,147 -0.42(-9.35%)
Jul 01, 2022 4.460 4.510 4.375 4.490 3,892,451 +0.11(+2.51%)
Jun 30, 2022 4.300 4.405 4.265 4.380 3,486,029 -0.07(-1.57%)
Jun 29, 2022 4.480 4.500 4.420 4.450 6,452,540 -0.09(-1.98%)
Jun 28, 2022 4.610 4.665 4.510 4.540 6,183,552 -0.02(-0.44%)
Jun 27, 2022 4.540 4.605 4.515 4.560 3,411,057 +0.03(+0.66%)
Jun 24, 2022 4.390 4.550 4.390 4.530 3,891,055 +0.17(+3.90%)
Jun 23, 2022 4.430 4.450 4.300 4.360 3,503,923 -0.24(-5.22%)
Jun 22, 2022 4.570 4.655 4.560 4.600 2,771,702 -0.09(-1.92%)
Jun 21, 2022 4.690 4.720 4.670 4.690 2,874,063 +0.12(+2.63%)
Jun 17, 2022 4.580 4.610 4.510 4.570 7,207,248 +0.01(+0.22%)
Jun 16, 2022 4.590 4.605 4.520 4.560 6,345,536 -0.18(-3.80%)
Jun 15, 2022 4.710 4.780 4.640 4.740 9,238,953 +0.19(+4.18%)
Jun 14, 2022 4.550 4.605 4.490 4.550 5,224,859 +0.03(+0.66%)
Jun 13, 2022 4.600 4.625 4.510 4.520 7,030,608 -0.31(-6.42%)
Jun 10, 2022 4.940 4.940 4.810 4.830 6,099,137 -0.28(-5.48%)
Jun 09, 2022 5.220 5.220 5.110 5.110 3,770,902 -0.14(-2.67%)
Jun 08, 2022 5.290 5.306 5.230 5.250 2,758,313 -0.09(-1.69%)
Jun 07, 2022 5.320 5.360 5.270 5.340 3,356,219 -0.01(-0.19%)
Jun 06, 2022 5.360 5.415 5.335 5.350 2,970,306 +0.11(+2.10%)
Jun 03, 2022 5.220 5.280 5.215 5.240 3,784,320 +0.02(+0.38%)
Jun 02, 2022 5.200 5.230 5.140 5.220 3,410,236 -0.06(-1.14%)
Jun 01, 2022 5.360 5.365 5.220 5.280 3,974,789 -0.09(-1.68%)
May 31, 2022 5.400 5.415 5.350 5.370 3,767,420 -0.12(-2.19%)
May 27, 2022 5.450 5.520 5.435 5.490 4,286,544 +0.07(+1.29%)
May 26, 2022 5.330 5.440 5.330 5.420 4,721,523 +0.08(+1.50%)
May 25, 2022 5.270 5.370 5.265 5.340 3,235,574 +0.00(+0.00%)
May 24, 2022 5.270 5.340 5.210 5.340 6,268,501 +0.02(+0.38%)
May 23, 2022 5.230 5.340 5.230 5.320 4,834,615 +0.25(+4.93%)
May 20, 2022 5.140 5.150 4.970 5.070 6,625,137 +0.03(+0.60%)
May 19, 2022 5.020 5.080 4.990 5.040 8,531,248 -0.15(-2.89%)
May 18, 2022 5.320 5.345 5.190 5.190 7,301,501 -0.21(-3.89%)
May 17, 2022 5.310 5.400 5.300 5.400 4,908,484 +0.27(+5.26%)
May 16, 2022 5.120 5.180 5.075 5.130 7,984,197 -0.09(-1.72%)
May 13, 2022 5.120 5.220 5.120 5.220 6,845,361 +0.19(+3.78%)
May 12, 2022 5.080 5.120 4.935 5.030 6,307,982 +0.09(+1.82%)
May 11, 2022 5.100 5.170 4.940 4.940 7,218,675 -0.17(-3.33%)
May 10, 2022 5.130 5.185 5.035 5.110 7,234,147 +0.10(+2.00%)
May 09, 2022 5.070 5.090 4.975 5.010 7,038,059 -0.07(-1.38%)
May 06, 2022 5.070 5.110 5.010 5.080 6,607,496 +0.02(+0.40%)
May 05, 2022 5.160 5.170 5.020 5.060 6,217,814 -0.25(-4.71%)
May 04, 2022 5.200 5.320 5.135 5.310 4,419,772 +0.10(+1.92%)
May 03, 2022 5.210 5.260 5.190 5.210 4,741,423 +0.08(+1.56%)
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.