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: 6:30 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 (%)
Jul 31, 2019 4.143 4.152 4.035 4.102 2,054,839 +0.02(+0.41%)
Jul 30, 2019 4.093 4.110 4.068 4.085 1,089,842 -0.07(-1.61%)
Jul 29, 2019 4.185 4.193 4.143 4.152 1,399,313 -0.02(-0.40%)
Jul 26, 2019 4.177 4.185 4.160 4.168 586,313 -0.02(-0.40%)
Jul 25, 2019 4.243 4.243 4.168 4.185 1,120,011 -0.06(-1.38%)
Jul 24, 2019 4.218 4.260 4.218 4.243 727,623 -0.02(-0.39%)
Jul 23, 2019 4.252 4.285 4.252 4.260 786,099 +0.06(+1.39%)
Jul 22, 2019 4.218 4.235 4.195 4.202 1,294,654 -0.01(-0.20%)
Jul 19, 2019 4.227 4.243 4.202 4.210 1,046,919 -0.02(-0.39%)
Jul 18, 2019 4.210 4.243 4.210 4.227 1,290,806 -0.01(-0.20%)
Jul 17, 2019 4.268 4.268 4.218 4.235 996,882 +0.00(+0.00%)
Jul 16, 2019 4.252 4.273 4.231 4.235 895,291 -0.03(-0.59%)
Jul 15, 2019 4.285 4.293 4.236 4.260 1,148,638 -0.03(-0.58%)
Jul 12, 2019 4.302 4.318 4.260 4.285 2,341,774 +0.03(+0.59%)
Jul 11, 2019 4.260 4.277 4.239 4.260 729,879 +0.02(+0.39%)
Jul 10, 2019 4.293 4.310 4.237 4.243 898,984 -0.03(-0.78%)
Jul 09, 2019 4.243 4.277 4.236 4.277 1,076,267 +0.03(+0.79%)
Jul 08, 2019 4.260 4.277 4.227 4.243 985,746 -0.04(-0.97%)
Jul 05, 2019 4.277 4.318 4.256 4.285 1,275,543 +0.09(+2.19%)
Jul 03, 2019 4.185 4.210 4.181 4.193 704,583 +0.01(+0.20%)
Jul 02, 2019 4.218 4.235 4.177 4.185 1,084,699 -0.04(-0.89%)
Jul 01, 2019 4.252 4.260 4.210 4.223 2,079,171 +0.10(+2.32%)
Jun 28, 2019 4.135 4.156 4.118 4.127 1,173,226 +0.03(+0.61%)
Jun 27, 2019 4.152 4.152 4.093 4.102 1,385,739 +0.05(+1.23%)
Jun 26, 2019 4.060 4.085 4.035 4.052 1,167,093 +0.03(+0.62%)
Jun 25, 2019 4.060 4.068 4.027 4.027 772,615 -0.04(-1.02%)
Jun 24, 2019 4.068 4.093 4.043 4.068 1,259,016 +0.04(+1.04%)
Jun 21, 2019 4.077 4.102 4.027 4.027 1,854,779 -0.06(-1.43%)
Jun 20, 2019 4.093 4.098 4.052 4.085 1,510,018 +0.04(+1.03%)
Jun 19, 2019 4.093 4.093 4.043 4.043 1,497,274 +0.08(+1.89%)
Jun 18, 2019 3.918 3.985 3.918 3.968 819,613 +0.06(+1.49%)
Jun 17, 2019 3.943 3.960 3.910 3.910 2,186,496 -0.01(-0.21%)
Jun 14, 2019 3.918 3.935 3.893 3.918 768,996 -0.03(-0.84%)
Jun 13, 2019 3.960 3.985 3.943 3.952 852,729 -0.01(-0.21%)
Jun 12, 2019 4.002 4.002 3.952 3.960 908,215 -0.08(-1.86%)
Jun 11, 2019 4.068 4.085 4.035 4.035 2,614,851 +0.05(+1.26%)
Jun 10, 2019 4.002 4.018 3.977 3.985 1,017,946 +0.01(+0.21%)
Jun 07, 2019 3.968 4.002 3.960 3.977 1,893,643 +0.09(+2.36%)
Jun 06, 2019 3.902 3.918 3.843 3.885 1,306,820 -0.02(-0.43%)
Jun 05, 2019 3.935 3.935 3.885 3.902 1,648,067 -0.05(-1.27%)
Jun 04, 2019 3.927 3.960 3.910 3.952 3,115,381 +0.17(+4.41%)
Jun 03, 2019 3.743 3.793 3.735 3.785 1,858,821 -0.02(-0.44%)
May 31, 2019 3.793 3.827 3.785 3.802 2,292,955 -0.04(-1.08%)
May 30, 2019 3.868 3.893 3.818 3.843 1,432,471 -0.02(-0.43%)
May 29, 2019 3.810 3.860 3.802 3.860 1,807,046 +0.02(+0.43%)
May 28, 2019 3.902 3.910 3.843 3.843 1,541,488 -0.05(-1.28%)
May 24, 2019 3.902 3.918 3.885 3.893 889,305 +0.07(+1.74%)
May 23, 2019 3.802 3.843 3.785 3.827 1,619,609 -0.10(-2.55%)
May 22, 2019 3.902 3.956 3.885 3.927 2,292,951 -0.04(-1.05%)
May 21, 2019 3.960 3.993 3.927 3.968 2,242,440 +0.11(+2.97%)
May 20, 2019 3.789 3.870 3.781 3.854 3,702,853 +0.02(+0.63%)
May 17, 2019 3.805 3.854 3.797 3.830 1,859,706 -0.02(-0.63%)
May 16, 2019 3.813 3.878 3.813 3.854 1,689,080 +0.04(+1.05%)
May 15, 2019 3.741 3.813 3.709 3.813 2,854,516 +0.04(+1.07%)
May 14, 2019 3.757 3.813 3.741 3.773 2,391,340 +0.03(+0.86%)
May 13, 2019 3.781 3.797 3.733 3.741 2,942,630 -0.19(-4.71%)
May 10, 2019 3.886 3.950 3.838 3.926 4,211,498 +0.03(+0.83%)
May 09, 2019 3.902 3.914 3.838 3.894 3,198,999 -0.10(-2.62%)
May 08, 2019 3.982 4.039 3.966 3.999 2,158,321 +0.02(+0.40%)
May 07, 2019 4.023 4.031 3.974 3.982 2,954,958 -0.15(-3.70%)
May 06, 2019 4.087 4.151 4.079 4.135 1,417,760 -0.07(-1.72%)
May 03, 2019 4.216 4.232 4.192 4.208 1,798,180 +0.00(+0.00%)
May 02, 2019 4.208 4.232 4.184 4.208 2,439,056 +0.06(+1.36%)
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.