Skip to main content

Aegon N.V. ADR (NY: AEG )

6.165 +0.105 (+1.73%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.741 3.749 3.690 3.712 2,994,057 -0.06(-1.54%)
Jun 29, 2017 3.763 3.785 3.719 3.770 4,588,298 +0.16(+4.43%)
Jun 28, 2017 3.567 3.618 3.556 3.611 3,773,072 +0.04(+1.02%)
Jun 27, 2017 3.538 3.574 3.534 3.574 1,536,787 +0.01(+0.41%)
Jun 26, 2017 3.596 3.596 3.552 3.560 2,395,641 +0.02(+0.62%)
Jun 23, 2017 3.516 3.552 3.502 3.538 1,746,728 -0.02(-0.61%)
Jun 22, 2017 3.545 3.567 3.531 3.560 1,583,054 -0.01(-0.20%)
Jun 21, 2017 3.538 3.581 3.531 3.567 2,291,331 -0.02(-0.61%)
Jun 20, 2017 3.632 3.640 3.581 3.589 1,676,606 -0.07(-1.79%)
Jun 19, 2017 3.661 3.669 3.640 3.654 5,541,690 +0.00(+0.00%)
Jun 16, 2017 3.611 3.654 3.603 3.654 1,110,774 +0.04(+1.00%)
Jun 15, 2017 3.603 3.632 3.589 3.618 1,876,473 -0.08(-2.16%)
Jun 14, 2017 3.719 3.719 3.676 3.698 1,904,090 -0.02(-0.59%)
Jun 13, 2017 3.734 3.741 3.719 3.719 1,360,434 +0.01(+0.39%)
Jun 12, 2017 3.712 3.727 3.683 3.705 2,337,728 +0.03(+0.79%)
Jun 09, 2017 3.625 3.690 3.625 3.676 2,968,079 +0.09(+2.64%)
Jun 08, 2017 3.560 3.596 3.556 3.581 1,667,373 +0.04(+1.23%)
Jun 07, 2017 3.560 3.574 3.523 3.538 1,592,573 +0.01(+0.21%)
Jun 06, 2017 3.502 3.538 3.494 3.531 5,703,079 -0.07(-1.82%)
Jun 05, 2017 3.581 3.603 3.560 3.596 2,785,580 -0.01(-0.20%)
Jun 02, 2017 3.647 3.661 3.603 3.603 1,534,866 -0.07(-1.78%)
Jun 01, 2017 3.632 3.690 3.625 3.669 2,272,410 +0.07(+2.02%)
May 31, 2017 3.596 3.611 3.574 3.596 2,616,531 +0.01(+0.41%)
May 30, 2017 3.603 3.603 3.567 3.581 2,821,593 +0.01(+0.41%)
May 26, 2017 3.574 3.581 3.552 3.567 2,169,894 -0.03(-0.81%)
May 25, 2017 3.596 3.611 3.581 3.596 1,817,750 -0.01(-0.40%)
May 24, 2017 3.618 3.632 3.603 3.611 2,074,812 -0.02(-0.60%)
May 23, 2017 3.647 3.654 3.603 3.632 3,663,992 -0.09(-2.53%)
May 22, 2017 3.690 3.741 3.683 3.727 4,538,255 +0.25(+7.23%)
May 19, 2017 3.461 3.511 3.468 3.475 4,196,893 +0.01(+0.41%)
May 18, 2017 3.405 3.468 3.405 3.461 3,442,473 +0.05(+1.45%)
May 17, 2017 3.433 3.454 3.405 3.412 5,211,457 -0.13(-3.59%)
May 16, 2017 3.553 3.574 3.528 3.539 3,792,511 +0.00(+0.00%)
May 15, 2017 3.511 3.560 3.504 3.539 2,348,801 +0.01(+0.40%)
May 12, 2017 3.518 3.532 3.490 3.525 2,872,763 +0.03(+0.81%)
May 11, 2017 3.546 3.560 3.497 3.497 5,324,065 -0.27(-7.12%)
May 10, 2017 3.750 3.793 3.743 3.764 2,199,940 +0.01(+0.19%)
May 09, 2017 3.786 3.793 3.743 3.757 1,952,522 -0.01(-0.37%)
May 08, 2017 3.779 3.800 3.764 3.771 3,409,147 -0.04(-0.93%)
May 05, 2017 3.807 3.807 3.779 3.807 2,533,368 +0.07(+1.89%)
May 04, 2017 3.743 3.764 3.708 3.736 2,176,805 +0.08(+2.32%)
May 03, 2017 3.630 3.673 3.623 3.652 1,842,503 +0.01(+0.19%)
May 02, 2017 3.659 3.666 3.638 3.645 2,660,125 -0.05(-1.34%)
May 01, 2017 3.645 3.708 3.634 3.694 2,996,985 +0.06(+1.75%)
Apr 28, 2017 3.623 3.630 3.606 3.630 2,241,925 +0.03(+0.78%)
Apr 27, 2017 3.602 3.616 3.561 3.602 1,863,708 -0.04(-0.97%)
Apr 26, 2017 3.623 3.666 3.623 3.638 1,414,868 -0.03(-0.77%)
Apr 25, 2017 3.659 3.687 3.652 3.666 2,240,770 +0.01(+0.19%)
Apr 24, 2017 3.659 3.673 3.634 3.659 2,744,396 +0.16(+4.64%)
Apr 21, 2017 3.539 3.560 3.497 3.497 2,829,712 +0.03(+0.81%)
Apr 20, 2017 3.426 3.490 3.451 3.468 3,473,370 +0.04(+1.23%)
Apr 19, 2017 3.419 3.447 3.412 3.426 3,978,635 +0.05(+1.46%)
Apr 18, 2017 3.370 3.384 3.334 3.377 2,999,393 -0.08(-2.24%)
Apr 17, 2017 3.426 3.461 3.412 3.454 1,587,769 +0.05(+1.45%)
Apr 13, 2017 3.391 3.426 3.384 3.405 2,213,446 -0.04(-1.23%)
Apr 12, 2017 3.454 3.461 3.419 3.447 2,043,318 -0.03(-0.81%)
Apr 11, 2017 3.461 3.482 3.419 3.475 4,038,475 +0.01(+0.41%)
Apr 10, 2017 3.440 3.475 3.440 3.461 1,874,330 +0.01(+0.41%)
Apr 07, 2017 3.468 3.475 3.412 3.447 4,535,269 -0.08(-2.20%)
Apr 06, 2017 3.490 3.532 3.475 3.525 2,041,142 +0.03(+0.81%)
Apr 05, 2017 3.560 3.567 3.490 3.497 5,109,169 -0.08(-2.17%)
Apr 04, 2017 3.560 3.574 3.532 3.574 1,589,399 -0.01(-0.39%)
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.