Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.028 4.057 4.019 4.057 1,113,454 +0.00(+0.00%)
Mar 30, 2023 4.085 4.101 4.047 4.057 1,233,190 +0.06(+1.42%)
Mar 29, 2023 3.962 4.019 3.953 4.000 2,664,981 +0.08(+2.17%)
Mar 28, 2023 3.858 3.934 3.840 3.915 1,725,112 -0.02(-0.48%)
Mar 27, 2023 3.915 3.958 3.877 3.934 1,985,134 +0.05(+1.21%)
Mar 24, 2023 3.849 3.887 3.797 3.887 3,141,562 -0.04(-0.96%)
Mar 23, 2023 4.038 4.052 3.906 3.925 3,208,003 -0.07(-1.65%)
Mar 22, 2023 4.094 4.108 3.991 3.991 2,933,668 -0.17(-4.08%)
Mar 21, 2023 4.179 4.208 4.146 4.160 2,929,940 +0.16(+4.01%)
Mar 20, 2023 3.943 4.071 3.934 4.000 6,415,165 +0.13(+3.41%)
Mar 17, 2023 3.962 3.962 3.858 3.868 4,948,482 -0.22(-5.31%)
Mar 16, 2023 3.840 4.085 3.792 4.085 5,987,707 +0.06(+1.41%)
Mar 15, 2023 3.943 4.028 3.916 4.028 6,023,901 -0.28(-6.56%)
Mar 14, 2023 4.406 4.406 4.283 4.311 3,963,966 -0.04(-0.87%)
Mar 13, 2023 4.368 4.434 4.321 4.349 6,484,562 -0.20(-4.36%)
Mar 10, 2023 4.651 4.660 4.528 4.547 3,541,446 -0.21(-4.36%)
Mar 09, 2023 4.887 4.896 4.745 4.755 2,708,120 -0.15(-3.08%)
Mar 08, 2023 4.896 4.953 4.896 4.906 2,324,291 +0.11(+2.36%)
Mar 07, 2023 4.915 4.915 4.775 4.792 1,848,037 -0.12(-2.50%)
Mar 06, 2023 4.915 4.943 4.906 4.915 1,335,018 +0.00(+0.00%)
Mar 03, 2023 4.849 4.915 4.835 4.915 1,055,394 +0.07(+1.36%)
Mar 02, 2023 4.821 4.849 4.796 4.849 1,464,972 -0.05(-0.96%)
Mar 01, 2023 4.915 4.943 4.896 4.896 2,199,339 +0.02(+0.39%)
Feb 28, 2023 4.934 4.934 4.877 4.877 1,110,151 +0.02(+0.39%)
Feb 27, 2023 4.830 4.877 4.821 4.858 2,044,145 +0.08(+1.58%)
Feb 24, 2023 4.745 4.802 4.736 4.783 2,639,292 -0.06(-1.17%)
Feb 23, 2023 4.858 4.882 4.811 4.840 1,585,406 -0.02(-0.39%)
Feb 22, 2023 4.887 4.906 4.849 4.858 1,820,627 -0.11(-2.28%)
Feb 21, 2023 5.047 5.047 4.962 4.972 1,743,738 -0.23(-4.36%)
Feb 17, 2023 5.179 5.213 5.170 5.198 1,382,677 -0.02(-0.36%)
Feb 16, 2023 5.170 5.264 5.151 5.217 2,408,799 +0.01(+0.18%)
Feb 15, 2023 5.170 5.217 5.165 5.208 1,199,429 +0.00(+0.00%)
Feb 14, 2023 5.208 5.250 5.184 5.208 1,826,692 -0.07(-1.25%)
Feb 13, 2023 5.208 5.274 5.193 5.274 2,259,968 +0.05(+0.90%)
Feb 10, 2023 5.208 5.236 5.170 5.226 2,713,601 +0.02(+0.36%)
Feb 09, 2023 5.311 5.363 5.189 5.208 8,852,851 +0.18(+3.56%)
Feb 08, 2023 5.009 5.046 5.000 5.028 2,625,102 +0.05(+0.95%)
Feb 07, 2023 4.906 4.981 4.901 4.981 2,917,810 +0.01(+0.19%)
Feb 06, 2023 4.972 4.986 4.915 4.972 2,000,857 -0.11(-2.23%)
Feb 03, 2023 5.113 5.141 5.075 5.085 1,125,651 -0.06(-1.10%)
Feb 02, 2023 5.179 5.189 5.123 5.141 2,861,602 -0.03(-0.55%)
Feb 01, 2023 5.113 5.189 5.075 5.170 1,472,202 +0.00(+0.00%)
Jan 31, 2023 5.123 5.179 5.090 5.170 1,598,248 +0.05(+0.92%)
Jan 30, 2023 5.151 5.179 5.113 5.123 1,470,008 -0.07(-1.27%)
Jan 27, 2023 5.170 5.222 5.141 5.189 3,430,527 +0.01(+0.18%)
Jan 26, 2023 5.151 5.179 5.123 5.179 1,882,450 +0.01(+0.18%)
Jan 25, 2023 5.094 5.170 5.077 5.170 2,235,531 +0.05(+0.92%)
Jan 24, 2023 5.094 5.141 5.075 5.123 2,836,950 +0.06(+1.12%)
Jan 23, 2023 5.094 5.104 5.047 5.066 2,532,232 -0.03(-0.56%)
Jan 20, 2023 5.038 5.094 5.024 5.094 932,094 +0.10(+2.08%)
Jan 19, 2023 5.019 5.019 4.962 4.991 780,134 -0.05(-0.94%)
Jan 18, 2023 5.132 5.151 5.038 5.038 1,048,411 -0.06(-1.11%)
Jan 17, 2023 5.160 5.165 5.085 5.094 983,352 -0.12(-2.35%)
Jan 13, 2023 5.179 5.226 5.151 5.217 1,241,135 +0.02(+0.36%)
Jan 12, 2023 5.170 5.222 5.151 5.198 3,675,462 +0.25(+4.95%)
Jan 11, 2023 4.943 4.953 4.910 4.953 897,104 -0.04(-0.76%)
Jan 10, 2023 4.943 5.000 4.934 4.991 1,074,186 +0.09(+1.93%)
Jan 09, 2023 4.925 4.962 4.896 4.896 884,894 +0.00(+0.00%)
Jan 06, 2023 4.783 4.906 4.783 4.896 1,042,301 +0.16(+3.39%)
Jan 05, 2023 4.764 4.783 4.717 4.736 925,926 -0.11(-2.33%)
Jan 04, 2023 4.849 4.877 4.821 4.849 1,363,910 +0.08(+1.78%)
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.