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 (%)
Mar 28, 2013 3.665 3.696 3.605 3.635 1,622,286 +0.02(+0.50%)
Mar 27, 2013 3.575 3.641 3.545 3.617 3,740,748 -0.09(-2.45%)
Mar 26, 2013 3.569 3.720 3.557 3.708 2,484,100 +0.15(+4.07%)
Mar 25, 2013 3.696 3.702 3.520 3.563 2,508,879 -0.16(-4.23%)
Mar 22, 2013 3.744 3.756 3.702 3.720 706,177 +0.02(+0.49%)
Mar 21, 2013 3.690 3.750 3.690 3.702 713,330 -0.08(-2.08%)
Mar 20, 2013 3.793 3.799 3.757 3.780 942,900 +0.05(+1.46%)
Mar 19, 2013 3.762 3.774 3.684 3.726 1,159,914 -0.03(-0.81%)
Mar 18, 2013 3.738 3.814 3.720 3.756 1,154,800 -0.10(-2.66%)
Mar 15, 2013 3.907 3.913 3.847 3.859 657,316 -0.07(-1.70%)
Mar 14, 2013 3.871 3.950 3.871 3.926 1,357,922 +0.11(+3.02%)
Mar 13, 2013 3.768 3.817 3.750 3.811 534,181 +0.02(+0.64%)
Mar 12, 2013 3.799 3.811 3.768 3.786 747,926 +0.01(+0.32%)
Mar 11, 2013 3.726 3.774 3.722 3.774 1,631,784 -0.01(-0.32%)
Mar 08, 2013 3.774 3.799 3.744 3.786 1,454,363 +0.04(+1.13%)
Mar 07, 2013 3.720 3.750 3.714 3.744 688,771 +0.04(+0.98%)
Mar 06, 2013 3.732 3.738 3.681 3.708 1,447,895 +0.09(+2.51%)
Mar 05, 2013 3.635 3.653 3.611 3.617 1,233,355 +0.10(+2.93%)
Mar 04, 2013 3.478 3.520 3.466 3.514 1,455,165 -0.02(-0.51%)
Mar 01, 2013 3.478 3.541 3.448 3.532 1,721,163 -0.05(-1.35%)
Feb 28, 2013 3.605 3.635 3.575 3.581 2,284,424 -0.04(-1.00%)
Feb 27, 2013 3.526 3.623 3.514 3.617 1,217,481 +0.03(+0.84%)
Feb 26, 2013 3.575 3.593 3.532 3.587 1,960,699 +0.03(+0.85%)
Feb 25, 2013 3.865 3.871 3.545 3.557 3,368,561 -0.26(-6.81%)
Feb 22, 2013 3.793 3.823 3.756 3.817 1,580,467 +0.04(+1.12%)
Feb 21, 2013 3.799 3.822 3.756 3.774 2,558,346 -0.15(-3.85%)
Feb 20, 2013 4.022 4.035 3.926 3.926 1,395,872 -0.22(-5.26%)
Feb 19, 2013 4.137 4.149 4.119 4.143 1,282,910 +0.01(+0.29%)
Feb 15, 2013 4.192 4.204 4.119 4.131 2,557,658 +0.16(+3.96%)
Feb 14, 2013 3.913 3.980 3.907 3.974 1,142,484 +0.03(+0.77%)
Feb 13, 2013 3.974 3.998 3.938 3.944 965,796 +0.00(+0.00%)
Feb 12, 2013 3.901 3.968 3.901 3.944 766,798 +0.09(+2.35%)
Feb 11, 2013 3.841 3.871 3.829 3.853 681,060 +0.03(+0.79%)
Feb 08, 2013 3.817 3.838 3.805 3.823 894,673 +0.05(+1.28%)
Feb 07, 2013 3.835 3.844 3.750 3.774 2,722,100 -0.07(-1.89%)
Feb 06, 2013 3.811 3.852 3.805 3.847 1,222,804 +0.04(+0.95%)
Feb 04, 2013 3.883 3.883 3.799 3.811 1,459,849 -0.25(-6.25%)
Feb 01, 2013 4.047 4.071 4.028 4.065 668,993 +0.05(+1.36%)
Jan 31, 2013 4.028 4.059 4.010 4.010 902,391 -0.02(-0.45%)
Jan 30, 2013 4.028 4.053 4.016 4.028 460,188 -0.01(-0.15%)
Jan 29, 2013 4.016 4.040 4.016 4.034 661,172 -0.02(-0.45%)
Jan 28, 2013 4.065 4.065 4.016 4.053 644,417 +0.02(+0.60%)
Jan 25, 2013 4.004 4.028 3.980 4.028 520,876 +0.07(+1.83%)
Jan 24, 2013 3.932 3.962 3.920 3.956 973,499 +0.05(+1.24%)
Jan 23, 2013 3.889 3.907 3.865 3.907 995,509 -0.09(-2.27%)
Jan 22, 2013 3.956 4.004 3.944 3.998 730,177 -0.02(-0.60%)
Jan 18, 2013 3.992 4.028 3.968 4.022 411,534 +0.01(+0.30%)
Jan 17, 2013 4.004 4.022 3.974 4.010 548,060 +0.05(+1.38%)
Jan 16, 2013 3.932 3.977 3.920 3.956 637,290 -0.09(-2.24%)
Jan 15, 2013 4.004 4.053 4.004 4.047 775,916 -0.04(-1.04%)
Jan 14, 2013 4.089 4.095 4.053 4.089 814,040 +0.03(+0.75%)
Jan 11, 2013 4.047 4.071 4.022 4.059 561,128 +0.02(+0.60%)
Jan 10, 2013 4.022 4.040 3.980 4.034 653,304 +0.05(+1.37%)
Jan 09, 2013 3.986 4.016 3.968 3.980 625,165 +0.01(+0.30%)
Jan 08, 2013 3.986 4.004 3.938 3.968 813,235 -0.07(-1.65%)
Jan 07, 2013 4.022 4.040 4.010 4.034 1,065,266 +0.02(+0.45%)
Jan 04, 2013 3.938 4.028 3.938 4.016 1,110,703 +0.09(+2.31%)
Jan 03, 2013 3.938 3.956 3.913 3.926 648,324 -0.01(-0.31%)
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.