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 (%)
Jul 31, 2006 9.662 9.731 9.645 9.685 551,015 -0.05(-0.53%)
Jul 28, 2006 9.565 9.771 9.565 9.736 667,193 +0.17(+1.80%)
Jul 27, 2006 9.702 9.725 9.519 9.565 609,191 +0.11(+1.21%)
Jul 26, 2006 9.359 9.490 9.307 9.450 377,709 +0.01(+0.06%)
Jul 25, 2006 9.336 9.456 9.324 9.445 370,371 +0.03(+0.37%)
Jul 24, 2006 9.227 9.433 9.221 9.410 458,247 +0.22(+2.37%)
Jul 21, 2006 9.210 9.273 9.176 9.193 675,753 +0.02(+0.25%)
Jul 20, 2006 9.307 9.307 9.170 9.170 501,399 -0.03(-0.31%)
Jul 19, 2006 8.866 9.233 8.866 9.198 505,242 +0.40(+4.55%)
Jul 18, 2006 8.844 8.855 8.695 8.798 693,398 -0.09(-0.97%)
Jul 17, 2006 8.775 8.895 8.758 8.884 736,899 -0.17(-1.83%)
Jul 14, 2006 9.095 9.095 8.987 9.050 562,021 -0.14(-1.56%)
Jul 13, 2006 9.233 9.307 9.187 9.193 573,552 -0.29(-3.02%)
Jul 12, 2006 9.553 9.588 9.445 9.479 493,712 -0.13(-1.37%)
Jul 11, 2006 9.565 9.616 9.462 9.611 288,261 +0.00(+0.00%)
Jul 10, 2006 9.622 9.668 9.570 9.611 468,031 -0.01(-0.12%)
Jul 07, 2006 9.685 9.714 9.599 9.622 366,528 -0.06(-0.65%)
Jul 06, 2006 9.548 9.708 9.548 9.685 423,656 +0.09(+0.95%)
Jul 05, 2006 9.668 9.685 9.496 9.593 482,880 -0.25(-2.56%)
Jul 03, 2006 9.794 9.862 9.736 9.845 273,585 +0.07(+0.76%)
Jun 30, 2006 9.731 9.794 9.668 9.771 675,578 +0.09(+0.89%)
Jun 29, 2006 9.422 9.685 9.405 9.685 625,264 +0.41(+4.44%)
Jun 28, 2006 9.273 9.296 9.198 9.273 527,430 +0.19(+2.14%)
Jun 27, 2006 9.353 9.364 9.067 9.078 435,361 -0.23(-2.52%)
Jun 26, 2006 9.244 9.319 9.204 9.313 420,511 +0.14(+1.50%)
Jun 23, 2006 9.130 9.239 9.095 9.176 418,415 -0.12(-1.29%)
Jun 22, 2006 9.324 9.353 9.233 9.296 502,098 -0.07(-0.73%)
Jun 21, 2006 9.250 9.410 9.250 9.364 732,532 +0.10(+1.11%)
Jun 20, 2006 9.233 9.324 9.204 9.261 310,273 +0.06(+0.62%)
Jun 19, 2006 9.353 9.370 9.176 9.204 638,541 -0.05(-0.56%)
Jun 16, 2006 9.284 9.313 9.204 9.256 474,844 -0.24(-2.53%)
Jun 15, 2006 9.296 9.502 9.296 9.496 1,820,586 +0.46(+5.07%)
Jun 14, 2006 9.038 9.158 8.907 9.038 2,932,575 +0.31(+3.61%)
Jun 13, 2006 8.732 8.901 8.695 8.723 2,618,982 -0.03(-0.39%)
Jun 12, 2006 8.987 9.004 8.752 8.758 937,110 -0.22(-2.49%)
Jun 09, 2006 9.050 9.107 8.929 8.981 663,349 +0.03(+0.32%)
Jun 08, 2006 9.015 9.027 8.752 8.952 887,669 -0.29(-3.10%)
Jun 07, 2006 9.244 9.370 9.198 9.239 728,339 -0.01(-0.12%)
Jun 06, 2006 9.261 9.284 9.113 9.250 673,133 -0.10(-1.04%)
Jun 05, 2006 9.548 9.548 9.347 9.347 431,343 -0.23(-2.39%)
Jun 02, 2006 9.656 9.696 9.496 9.576 547,870 -0.05(-0.54%)
Jun 01, 2006 9.405 9.633 9.376 9.628 960,171 +0.07(+0.78%)
May 31, 2006 9.508 9.565 9.450 9.553 603,601 +0.23(+2.52%)
May 30, 2006 9.536 9.536 9.313 9.319 737,074 -0.43(-4.40%)
May 26, 2006 9.748 9.782 9.655 9.748 527,779 +0.03(+0.35%)
May 25, 2006 9.576 9.719 9.513 9.714 887,319 +0.23(+2.48%)
May 24, 2006 9.462 9.542 9.342 9.479 532,496 -0.04(-0.42%)
May 23, 2006 9.582 9.725 9.513 9.519 509,435 +0.09(+0.97%)
May 22, 2006 9.405 9.456 9.239 9.427 776,907 -0.17(-1.79%)
May 19, 2006 9.513 9.616 9.416 9.599 723,797 +0.13(+1.33%)
May 18, 2006 9.628 9.696 9.410 9.473 761,533 -0.04(-0.42%)
May 17, 2006 9.891 9.954 9.456 9.513 1,742,494 -0.52(-5.14%)
May 16, 2006 10.09 10.09 9.965 10.03 460,344 +0.04(+0.40%)
May 15, 2006 10.02 10.10 9.908 9.988 785,467 -0.08(-0.80%)
May 12, 2006 10.20 10.25 10.04 10.07 803,112 -0.35(-3.35%)
May 11, 2006 10.53 10.54 10.38 10.42 698,115 -0.27(-2.52%)
May 10, 2006 10.87 10.89 10.65 10.69 476,416 -0.09(-0.80%)
May 09, 2006 10.69 10.78 10.66 10.77 489,519 -0.05(-0.48%)
May 08, 2006 10.82 10.86 10.78 10.82 833,511 +0.22(+2.11%)
May 05, 2006 10.52 10.60 10.52 10.60 590,673 +0.32(+3.12%)
May 04, 2006 10.23 10.33 10.22 10.28 487,073 +0.10(+0.96%)
May 03, 2006 10.18 10.22 10.14 10.18 369,148 -0.15(-1.44%)
May 02, 2006 10.31 10.34 10.25 10.33 492,664 +0.11(+1.12%)
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.