Skip to main content

Aegon N.V. ADR (NY: AEG )

6.065 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.274 5.300 5.184 5.197 1,849,869 -0.14(-2.64%)
Jul 30, 2014 5.357 5.364 5.300 5.338 1,728,211 +0.04(+0.72%)
Jul 29, 2014 5.325 5.332 5.293 5.300 1,333,057 -0.04(-0.84%)
Jul 28, 2014 5.351 5.364 5.312 5.344 2,271,235 -0.01(-0.24%)
Jul 25, 2014 5.396 5.402 5.344 5.357 1,173,595 -0.03(-0.59%)
Jul 24, 2014 5.389 5.415 5.376 5.389 1,187,305 +0.08(+1.45%)
Jul 23, 2014 5.344 5.351 5.306 5.312 1,006,899 -0.04(-0.84%)
Jul 22, 2014 5.357 5.370 5.338 5.357 1,401,489 -0.04(-0.83%)
Jul 21, 2014 5.428 5.428 5.402 5.402 977,667 -0.08(-1.52%)
Jul 18, 2014 5.450 5.492 5.440 5.485 786,900 +0.05(+0.94%)
Jul 17, 2014 5.504 5.549 5.428 5.434 1,384,309 -0.15(-2.64%)
Jul 16, 2014 5.600 5.600 5.575 5.581 854,432 +0.04(+0.81%)
Jul 15, 2014 5.543 5.572 5.492 5.536 1,187,518 -0.05(-0.92%)
Jul 14, 2014 5.581 5.613 5.568 5.588 776,871 +0.04(+0.69%)
Jul 11, 2014 5.504 5.562 5.489 5.549 873,608 -0.03(-0.57%)
Jul 10, 2014 5.536 5.594 5.506 5.581 858,822 -0.05(-0.91%)
Jul 09, 2014 5.607 5.639 5.594 5.632 721,760 +0.03(+0.46%)
Jul 08, 2014 5.639 5.639 5.581 5.607 1,685,291 -0.08(-1.46%)
Jul 07, 2014 5.671 5.696 5.645 5.690 1,831,924 -0.08(-1.44%)
Jul 03, 2014 5.709 5.773 5.773 5.773 1,298,171 +0.16(+2.85%)
Jul 02, 2014 5.639 5.658 5.613 5.613 1,561,102 -0.03(-0.57%)
Jul 01, 2014 5.626 5.664 5.620 5.645 1,533,104 +0.03(+0.57%)
Jun 30, 2014 5.575 5.620 5.568 5.613 1,624,506 +0.04(+0.69%)
Jun 27, 2014 5.568 5.581 5.549 5.575 762,861 -0.01(-0.23%)
Jun 26, 2014 5.568 5.600 5.524 5.588 1,444,152 -0.04(-0.80%)
Jun 25, 2014 5.594 5.658 5.575 5.632 960,512 -0.01(-0.11%)
Jun 24, 2014 5.684 5.703 5.639 5.639 1,148,862 -0.04(-0.68%)
Jun 23, 2014 5.684 5.684 5.658 5.677 530,581 -0.06(-1.11%)
Jun 20, 2014 5.754 5.780 5.716 5.741 1,233,261 -0.01(-0.22%)
Jun 19, 2014 5.786 5.805 5.748 5.754 833,795 -0.05(-0.88%)
Jun 18, 2014 5.780 5.812 5.741 5.805 3,799,828 +0.18(+3.19%)
Jun 17, 2014 5.556 5.639 5.543 5.626 824,558 +0.06(+1.15%)
Jun 16, 2014 5.549 5.588 5.543 5.562 939,937 -0.02(-0.34%)
Jun 13, 2014 5.575 5.594 5.556 5.581 1,993,854 -0.01(-0.11%)
Jun 12, 2014 5.632 5.642 5.588 5.588 1,337,422 -0.09(-1.58%)
Jun 11, 2014 5.674 5.696 5.652 5.677 805,316 -0.03(-0.56%)
Jun 10, 2014 5.690 5.722 5.671 5.709 889,680 -0.06(-1.00%)
Jun 06, 2014 5.741 5.767 5.716 5.767 1,124,386 +0.03(+0.45%)
Jun 05, 2014 5.709 5.748 5.684 5.741 1,360,962 +0.05(+0.90%)
Jun 04, 2014 5.607 5.690 5.600 5.690 1,264,994 +0.09(+1.60%)
Jun 03, 2014 5.588 5.607 5.575 5.600 917,706 +0.01(+0.23%)
Jun 02, 2014 5.600 5.607 5.565 5.588 1,369,802 +0.01(+0.23%)
May 30, 2014 5.575 5.604 5.556 5.575 2,370,867 -0.01(-0.23%)
May 29, 2014 5.575 5.594 5.556 5.588 810,217 +0.01(+0.23%)
May 28, 2014 5.575 5.594 5.568 5.575 1,173,820 +0.01(+0.23%)
May 27, 2014 5.568 5.575 5.543 5.562 1,691,628 +0.04(+0.70%)
May 23, 2014 5.485 5.524 5.524 5.524 1,607,207 +0.04(+0.64%)
May 22, 2014 5.453 5.492 5.440 5.488 1,342,594 -0.03(-0.52%)
May 21, 2014 5.448 5.523 5.442 5.517 2,363,628 +0.10(+1.86%)
May 20, 2014 5.448 5.460 5.404 5.416 2,830,531 +0.04(+0.70%)
May 19, 2014 5.297 5.388 5.297 5.379 2,954,232 +0.07(+1.30%)
May 16, 2014 5.341 5.347 5.272 5.309 2,565,519 -0.13(-2.43%)
May 15, 2014 5.442 5.451 5.347 5.442 2,153,312 -0.03(-0.57%)
May 14, 2014 5.574 5.586 5.473 5.473 2,083,421 -0.13(-2.25%)
May 13, 2014 5.643 5.643 5.593 5.599 1,508,424 -0.05(-0.89%)
May 12, 2014 5.637 5.655 5.624 5.649 763,331 +0.04(+0.67%)
May 09, 2014 5.618 5.637 5.586 5.611 1,106,659 -0.06(-1.11%)
May 08, 2014 5.662 5.725 5.649 5.674 3,483,499 +0.02(+0.33%)
May 07, 2014 5.655 5.668 5.611 5.655 1,328,635 -0.03(-0.55%)
May 06, 2014 5.681 5.744 5.662 5.687 1,342,972 -0.03(-0.55%)
May 05, 2014 5.643 5.731 5.624 5.718 2,009,631 -0.04(-0.76%)
May 02, 2014 5.750 5.781 5.734 5.762 1,256,646 +0.01(+0.22%)
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.