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, 2004 6.170 6.216 6.148 6.182 872,819 +0.06(+0.93%)
Sep 29, 2004 6.130 6.165 6.107 6.125 500,351 +0.02(+0.28%)
Sep 28, 2004 6.073 6.142 6.039 6.107 964,888 +0.06(+0.95%)
Sep 27, 2004 6.056 6.096 6.027 6.050 1,328,271 -0.12(-1.95%)
Sep 24, 2004 6.182 6.216 6.165 6.170 712,441 -0.06(-0.92%)
Sep 23, 2004 6.268 6.268 6.211 6.228 960,870 -0.13(-1.98%)
Sep 22, 2004 6.382 6.417 6.296 6.354 1,141,513 -0.15(-2.37%)
Sep 21, 2004 6.428 6.525 6.405 6.508 715,935 +0.13(+1.97%)
Sep 20, 2004 6.365 6.399 6.348 6.382 548,744 -0.07(-1.06%)
Sep 17, 2004 6.434 6.502 6.399 6.451 535,816 +0.02(+0.36%)
Sep 16, 2004 6.359 6.428 6.342 6.428 603,950 -0.05(-0.71%)
Sep 15, 2004 6.508 6.508 6.422 6.474 683,964 -0.01(-0.09%)
Sep 14, 2004 6.468 6.497 6.439 6.480 523,761 -0.02(-0.35%)
Sep 13, 2004 6.485 6.565 6.451 6.502 828,968 +0.04(+0.62%)
Sep 10, 2004 6.422 6.508 6.394 6.462 734,978 +0.07(+1.16%)
Sep 09, 2004 6.388 6.411 6.336 6.388 410,204 +0.00(+0.00%)
Sep 08, 2004 6.331 6.457 6.331 6.388 656,710 +0.00(+0.00%)
Sep 07, 2004 6.371 6.422 6.331 6.388 673,657 +0.07(+1.18%)
Sep 03, 2004 6.331 6.354 6.279 6.314 392,733 +0.02(+0.27%)
Sep 02, 2004 6.216 6.314 6.199 6.296 545,774 +0.13(+2.14%)
Sep 01, 2004 6.176 6.216 6.153 6.165 460,518 +0.02(+0.28%)
Aug 31, 2004 6.142 6.165 6.096 6.148 701,085 -0.01(-0.19%)
Aug 30, 2004 6.176 6.228 6.159 6.159 442,873 -0.03(-0.55%)
Aug 27, 2004 6.233 6.233 6.165 6.193 479,736 -0.09(-1.46%)
Aug 26, 2004 6.239 6.302 6.211 6.285 629,457 -0.02(-0.27%)
Aug 25, 2004 6.182 6.319 6.153 6.302 2,351,685 +0.15(+2.42%)
Aug 24, 2004 6.165 6.182 6.125 6.153 579,666 +0.04(+0.66%)
Aug 23, 2004 6.222 6.233 6.107 6.113 628,933 -0.01(-0.09%)
Aug 20, 2004 6.033 6.153 6.022 6.119 607,444 -0.02(-0.28%)
Aug 19, 2004 6.176 6.176 6.096 6.136 657,933 -0.02(-0.37%)
Aug 18, 2004 5.982 6.199 5.982 6.159 1,058,878 +0.13(+2.09%)
Aug 17, 2004 6.067 6.119 6.016 6.033 570,756 -0.03(-0.47%)
Aug 16, 2004 5.959 6.079 5.936 6.062 1,344,169 +0.07(+1.24%)
Aug 13, 2004 5.970 6.085 5.959 5.987 735,677 +0.03(+0.48%)
Aug 12, 2004 5.982 6.016 5.884 5.959 992,666 -0.30(-4.84%)
Aug 11, 2004 6.199 6.279 6.113 6.262 874,741 +0.02(+0.27%)
Aug 10, 2004 6.153 6.262 6.153 6.245 454,753 +0.09(+1.49%)
Aug 09, 2004 6.193 6.205 6.090 6.153 966,984 -0.07(-1.10%)
Aug 06, 2004 6.285 6.314 6.216 6.222 524,110 -0.11(-1.81%)
Aug 05, 2004 6.428 6.451 6.308 6.336 419,638 -0.04(-0.63%)
Aug 04, 2004 6.256 6.411 6.251 6.377 455,976 -0.01(-0.18%)
Aug 03, 2004 6.405 6.474 6.377 6.388 533,195 -0.05(-0.80%)
Aug 02, 2004 6.388 6.439 6.359 6.439 625,963 -0.05(-0.79%)
Jul 30, 2004 6.514 6.525 6.457 6.491 254,892 -0.03(-0.53%)
Jul 29, 2004 6.508 6.565 6.468 6.525 367,576 +0.00(+0.00%)
Jul 28, 2004 6.520 6.565 6.405 6.525 752,623 +0.04(+0.62%)
Jul 27, 2004 6.422 6.502 6.411 6.485 532,321 +0.14(+2.26%)
Jul 26, 2004 6.411 6.428 6.319 6.342 376,661 -0.07(-1.07%)
Jul 23, 2004 6.451 6.462 6.382 6.411 2,122,998 -0.15(-2.35%)
Jul 22, 2004 6.560 6.594 6.480 6.565 536,514 -0.03(-0.52%)
Jul 21, 2004 6.686 6.749 6.600 6.600 1,242,492 +0.03(+0.52%)
Jul 20, 2004 6.514 6.583 6.485 6.565 863,210 +0.03(+0.53%)
Jul 19, 2004 6.457 6.548 6.439 6.531 779,178 +0.01(+0.09%)
Jul 16, 2004 6.628 6.634 6.508 6.525 376,486 +0.03(+0.44%)
Jul 15, 2004 6.588 6.600 6.468 6.497 478,338 -0.14(-2.07%)
Jul 14, 2004 6.588 6.691 6.583 6.634 290,706 -0.06(-0.94%)
Jul 13, 2004 6.703 6.714 6.640 6.697 618,276 -0.06(-0.85%)
Jul 12, 2004 6.731 6.766 6.708 6.754 327,569 +0.01(+0.08%)
Jul 09, 2004 6.697 6.771 6.680 6.749 537,388 +0.09(+1.38%)
Jul 08, 2004 6.703 6.726 6.651 6.657 553,286 -0.10(-1.44%)
Jul 07, 2004 6.726 6.789 6.708 6.754 310,623 +0.02(+0.34%)
Jul 06, 2004 6.754 6.754 6.697 6.731 806,956 -0.27(-3.92%)
Jul 02, 2004 6.995 7.035 6.955 7.006 488,820 +0.06(+0.91%)
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.