Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.067 4.081 4.021 4.040 3,006,122 +0.01(+0.23%)
May 05, 2023 4.003 4.058 4.003 4.031 2,297,078 +0.10(+2.56%)
May 04, 2023 3.966 3.985 3.868 3.930 3,307,035 -0.13(-3.16%)
May 03, 2023 4.067 4.113 4.049 4.058 1,641,965 +0.04(+0.91%)
May 02, 2023 4.086 4.099 3.994 4.021 1,934,383 -0.09(-2.23%)
May 01, 2023 4.095 4.163 4.095 4.113 875,942 -0.04(-0.88%)
Apr 28, 2023 4.095 4.150 4.076 4.150 1,161,510 +0.03(+0.67%)
Apr 27, 2023 4.040 4.122 4.040 4.122 1,188,953 +0.10(+2.51%)
Apr 26, 2023 4.049 4.076 4.003 4.021 1,526,186 +0.01(+0.23%)
Apr 25, 2023 4.067 4.081 3.985 4.012 1,710,217 -0.10(-2.45%)
Apr 24, 2023 4.095 4.122 4.095 4.113 912,913 +0.05(+1.13%)
Apr 21, 2023 4.058 4.076 4.031 4.067 1,246,930 -0.04(-0.89%)
Apr 20, 2023 4.095 4.108 4.076 4.104 1,064,129 -0.06(-1.54%)
Apr 19, 2023 4.122 4.168 4.122 4.168 1,611,375 +0.05(+1.11%)
Apr 18, 2023 4.131 4.141 4.104 4.122 1,136,240 +0.04(+0.90%)
Apr 17, 2023 4.067 4.095 4.031 4.086 1,649,956 -0.06(-1.55%)
Apr 14, 2023 4.177 4.186 4.122 4.150 1,447,600 +0.05(+1.12%)
Apr 13, 2023 4.122 4.127 4.104 4.104 1,587,470 +0.02(+0.45%)
Apr 12, 2023 4.141 4.150 4.076 4.086 3,015,499 +0.01(+0.22%)
Apr 11, 2023 4.095 4.113 4.058 4.076 3,094,695 +0.04(+0.91%)
Apr 10, 2023 4.021 4.049 3.985 4.040 1,235,459 +0.01(+0.23%)
Apr 06, 2023 4.003 4.049 3.994 4.031 1,445,236 +0.07(+1.85%)
Apr 05, 2023 3.948 3.976 3.934 3.957 1,760,602 -0.04(-0.92%)
Apr 04, 2023 4.076 4.080 3.971 3.994 3,486,492 +0.03(+0.69%)
Apr 03, 2023 3.976 4.012 3.957 3.966 2,790,191 +0.03(+0.70%)
Mar 31, 2023 3.911 3.939 3.902 3.939 1,146,700 +0.00(+0.00%)
Mar 30, 2023 3.966 3.982 3.930 3.939 1,270,012 +0.05(+1.42%)
Mar 29, 2023 3.847 3.902 3.838 3.884 2,744,556 +0.08(+2.17%)
Mar 28, 2023 3.747 3.820 3.728 3.802 1,776,622 -0.02(-0.48%)
Mar 27, 2023 3.802 3.843 3.765 3.820 2,044,409 +0.05(+1.21%)
Mar 24, 2023 3.737 3.774 3.687 3.774 3,235,367 -0.04(-0.96%)
Mar 23, 2023 3.921 3.934 3.792 3.811 3,303,792 -0.06(-1.66%)
Mar 22, 2023 3.976 3.989 3.875 3.875 3,021,265 -0.16(-4.08%)
Mar 21, 2023 4.058 4.086 4.026 4.040 3,017,426 +0.16(+4.01%)
Mar 20, 2023 3.829 3.953 3.820 3.884 6,606,717 +0.13(+3.41%)
Mar 17, 2023 3.847 3.847 3.747 3.756 5,096,240 -0.21(-5.31%)
Mar 16, 2023 3.728 3.966 3.682 3.966 6,166,495 +0.05(+1.41%)
Mar 15, 2023 3.829 3.911 3.803 3.911 6,203,770 -0.27(-6.56%)
Mar 14, 2023 4.278 4.278 4.159 4.186 4,082,327 -0.04(-0.87%)
Mar 13, 2023 4.241 4.305 4.195 4.223 6,678,186 -0.19(-4.36%)
Mar 10, 2023 4.516 4.525 4.397 4.415 3,647,191 -0.20(-4.37%)
Mar 09, 2023 4.745 4.754 4.608 4.617 2,788,983 -0.15(-3.08%)
Mar 08, 2023 4.754 4.809 4.754 4.763 2,393,693 +0.11(+2.36%)
Mar 07, 2023 4.773 4.773 4.637 4.653 1,903,218 -0.12(-2.50%)
Mar 06, 2023 4.773 4.800 4.763 4.773 1,374,881 +0.00(+0.00%)
Mar 03, 2023 4.708 4.773 4.695 4.773 1,086,907 +0.06(+1.36%)
Mar 02, 2023 4.681 4.708 4.657 4.708 1,508,714 -0.05(-0.96%)
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.