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 (%)
Jun 28, 2013 4.152 4.189 4.133 4.176 2,780,731 +0.03(+0.75%)
Jun 27, 2013 4.170 4.201 4.133 4.145 2,277,588 -0.01(-0.15%)
Jun 26, 2013 4.158 4.170 4.115 4.152 1,193,689 +0.01(+0.15%)
Jun 25, 2013 4.139 4.158 4.102 4.145 1,358,950 -0.01(-0.30%)
Jun 24, 2013 4.139 4.189 4.108 4.158 2,081,387 +0.02(+0.60%)
Jun 21, 2013 4.176 4.195 4.071 4.133 1,914,079 -0.01(-0.15%)
Jun 20, 2013 4.158 4.204 4.115 4.139 2,127,364 +0.02(+0.45%)
Jun 19, 2013 4.232 4.251 4.121 4.121 2,263,399 -0.23(-5.26%)
Jun 18, 2013 4.288 4.380 4.281 4.349 1,842,774 +0.07(+1.59%)
Jun 17, 2013 4.300 4.318 4.244 4.281 1,293,797 +0.09(+2.21%)
Jun 14, 2013 4.220 4.251 4.161 4.189 1,579,600 +0.00(+0.00%)
Jun 13, 2013 4.139 4.201 4.111 4.189 1,012,466 +0.07(+1.80%)
Jun 12, 2013 4.195 4.195 4.105 4.115 1,387,315 -0.09(-2.20%)
Jun 11, 2013 4.207 4.251 4.192 4.207 2,061,657 -0.08(-1.87%)
Jun 10, 2013 4.300 4.306 4.254 4.288 1,203,915 +0.03(+0.73%)
Jun 07, 2013 4.226 4.257 4.176 4.257 968,724 +0.11(+2.53%)
Jun 06, 2013 4.133 4.158 4.078 4.152 1,409,333 +0.01(+0.30%)
Jun 05, 2013 4.226 4.233 4.139 4.139 1,585,584 -0.12(-2.90%)
Jun 04, 2013 4.288 4.318 4.232 4.263 1,968,080 -0.06(-1.29%)
Jun 03, 2013 4.263 4.318 4.238 4.318 2,613,595 +0.07(+1.75%)
May 31, 2013 4.244 4.275 4.220 4.244 4,614,200 -0.13(-2.97%)
May 30, 2013 4.312 4.386 4.297 4.374 3,831,350 +0.22(+5.20%)
May 29, 2013 4.121 4.176 4.102 4.158 2,439,991 +0.13(+3.22%)
May 28, 2013 4.040 4.090 4.003 4.028 1,418,919 +0.06(+1.56%)
May 24, 2013 3.929 3.973 3.911 3.966 1,412,932 -0.02(-0.47%)
May 23, 2013 3.917 4.016 3.905 3.985 2,035,440 +0.02(+0.47%)
May 22, 2013 3.979 4.053 3.935 3.966 2,515,241 +0.01(+0.16%)
May 21, 2013 3.960 3.991 3.923 3.960 1,651,721 -0.09(-2.29%)
May 20, 2013 4.016 4.059 3.997 4.053 2,068,750 +0.04(+0.92%)
May 17, 2013 3.973 4.022 3.960 4.016 2,953,222 +0.11(+2.71%)
May 16, 2013 3.922 3.934 3.879 3.910 2,290,432 -0.02(-0.46%)
May 15, 2013 3.904 3.940 3.898 3.928 2,519,337 +0.01(+0.31%)
May 13, 2013 3.891 3.916 3.867 3.916 2,050,719 -0.02(-0.61%)
May 10, 2013 3.916 3.964 3.867 3.940 9,242,590 -0.04(-0.91%)
May 09, 2013 3.946 4.006 3.940 3.976 5,825,471 -0.02(-0.60%)
May 08, 2013 4.000 4.018 3.934 4.000 5,772,084 -0.13(-3.22%)
May 07, 2013 4.133 4.151 4.091 4.133 1,789,971 +0.00(+0.00%)
May 06, 2013 4.109 4.139 4.079 4.133 1,911,903 +0.03(+0.74%)
May 03, 2013 4.049 4.109 4.012 4.103 1,763,028 +0.09(+2.26%)
May 02, 2013 3.952 4.024 3.934 4.012 3,636,391 -0.02(-0.60%)
May 01, 2013 4.079 4.085 4.018 4.037 3,661,322 -0.05(-1.18%)
Apr 30, 2013 4.000 4.085 3.976 4.085 5,607,046 +0.11(+2.74%)
Apr 29, 2013 3.958 3.982 3.940 3.976 1,263,081 +0.08(+2.02%)
Apr 26, 2013 3.873 3.898 3.837 3.898 1,530,449 +0.06(+1.57%)
Apr 25, 2013 3.825 3.885 3.819 3.837 1,713,912 +0.05(+1.28%)
Apr 24, 2013 3.740 3.801 3.740 3.789 929,117 +0.05(+1.29%)
Apr 23, 2013 3.656 3.740 3.650 3.740 1,395,895 +0.16(+4.56%)
Apr 22, 2013 3.571 3.589 3.511 3.577 1,065,020 +0.01(+0.34%)
Apr 19, 2013 3.547 3.577 3.529 3.565 1,713,166 +0.08(+2.43%)
Apr 18, 2013 3.553 3.559 3.450 3.481 1,645,358 -0.08(-2.37%)
Apr 17, 2013 3.638 3.638 3.541 3.565 2,050,504 -0.17(-4.53%)
Apr 16, 2013 3.716 3.734 3.686 3.734 1,023,170 +0.15(+4.04%)
Apr 15, 2013 3.704 3.704 3.589 3.589 1,131,264 -0.11(-3.10%)
Apr 12, 2013 3.704 3.716 3.674 3.704 1,017,742 -0.08(-2.08%)
Apr 11, 2013 3.783 3.813 3.759 3.783 885,279 +0.02(+0.48%)
Apr 10, 2013 3.716 3.774 3.710 3.765 1,285,240 +0.13(+3.66%)
Apr 09, 2013 3.589 3.656 3.568 3.632 1,109,059 +0.01(+0.33%)
Apr 08, 2013 3.601 3.626 3.565 3.620 1,851,076 +0.01(+0.33%)
Apr 05, 2013 3.559 3.614 3.529 3.607 3,084,386 -0.05(-1.32%)
Apr 04, 2013 3.662 3.704 3.604 3.656 1,169,492 -0.02(-0.49%)
Apr 03, 2013 3.710 3.725 3.650 3.674 1,868,934 -0.06(-1.62%)
Apr 02, 2013 3.704 3.759 3.698 3.734 2,119,918 +0.10(+2.83%)
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.