Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	5.580	5.585	5.542	5.542	1,376,284	-0.05(-0.95%)
Apr 27, 2018	5.550	5.596	5.527	5.596	1,252,497	-0.02(-0.27%)
Apr 26, 2018	5.588	5.622	5.550	5.611	2,922,507	+0.04(+0.68%)
Apr 25, 2018	5.618	5.622	5.557	5.573	3,666,710	-0.07(-1.22%)
Apr 24, 2018	5.672	5.710	5.618	5.641	4,131,706	-0.02(-0.27%)
Apr 23, 2018	5.657	5.672	5.641	5.657	1,981,914	+0.05(+0.82%)
Apr 20, 2018	5.596	5.626	5.588	5.611	898,708	+0.02(+0.27%)
Apr 19, 2018	5.588	5.626	5.580	5.596	1,375,365	+0.01(+0.14%)
Apr 18, 2018	5.603	5.634	5.580	5.588	1,662,593	+0.08(+1.53%)
Apr 17, 2018	5.512	5.535	5.466	5.504	1,751,823	+0.00(+0.00%)
Apr 16, 2018	5.504	5.519	5.489	5.504	890,239	+0.01(+0.14%)
Apr 13, 2018	5.550	5.554	5.489	5.496	1,463,409	-0.02(-0.42%)
Apr 12, 2018	5.504	5.535	5.466	5.519	2,841,823	+0.11(+2.12%)
Apr 11, 2018	5.420	5.435	5.389	5.405	2,027,014	+0.05(+0.85%)
Apr 10, 2018	5.344	5.382	5.325	5.359	2,009,234	+0.15(+2.78%)
Apr 09, 2018	5.229	5.275	5.214	5.214	3,071,068	+0.03(+0.59%)
Apr 06, 2018	5.229	5.256	5.160	5.183	2,362,866	+0.00(+0.00%)
Apr 05, 2018	5.176	5.199	5.160	5.183	1,987,106	+0.08(+1.65%)
Apr 04, 2018	5.038	5.115	5.031	5.099	1,391,230	-0.06(-1.18%)
Apr 03, 2018	5.122	5.176	5.099	5.160	1,634,664	+0.07(+1.35%)
Apr 02, 2018	5.145	5.176	5.046	5.092	1,645,175	-0.08(-1.48%)
Mar 29, 2018		5.168	5.168	5.168	0	+0.01(+0.15%)
Mar 28, 2018	5.145	5.191	5.088	5.160	2,875,577	+0.08(+1.65%)
Mar 27, 2018	5.191	5.191	5.046	5.076	1,544,836	-0.09(-1.77%)
Mar 26, 2018	5.122	5.183	5.084	5.168	3,421,861	+0.16(+3.20%)
Mar 23, 2018	5.069	5.080	5.000	5.008	2,478,021	-0.04(-0.76%)
Mar 22, 2018	5.160	5.176	5.038	5.046	3,670,307	-0.19(-3.64%)
Mar 21, 2018	5.252	5.290	5.237	5.237	2,912,315	-0.03(-0.58%)
Mar 20, 2018	5.267	5.336	5.260	5.267	6,376,514	+0.04(+0.73%)
Mar 19, 2018		5.275	5.176	5.229	1,730,583	-0.03(-0.58%)
Mar 16, 2018	5.283	5.295	5.244	5.260	1,467,083	+0.00(+0.00%)
Mar 15, 2018	5.267	5.290	5.237	5.260	1,779,826	+0.06(+1.17%)
Mar 14, 2018	5.252	5.260	5.183	5.199	1,417,392	+0.01(+0.15%)
Mar 13, 2018	5.267	5.283	5.183	5.191	1,494,017	-0.05(-0.87%)
Mar 12, 2018	5.290	5.298	5.232	5.237	2,292,509	-0.04(-0.72%)
Mar 09, 2018	5.244	5.283	5.229	5.275	1,169,354	+0.02(+0.29%)
Mar 08, 2018	5.275	5.294	5.237	5.260	1,135,844	-0.01(-0.14%)
Mar 07, 2018		5.275	5.214	5.267	1,291,690	+0.02(+0.44%)
Mar 06, 2018	5.252	5.260	5.222	5.244	1,789,247	+0.05(+1.03%)
Mar 05, 2018	5.099	5.206	5.099	5.191	1,643,514	+0.06(+1.19%)
Mar 02, 2018	5.084	5.138	5.046	5.130	3,892,555	-0.07(-1.32%)
Mar 01, 2018	5.244	5.279	5.153	5.199	2,854,795	-0.08(-1.59%)
Feb 28, 2018	5.351	5.363	5.271	5.283	2,820,669	-0.01(-0.14%)
Feb 27, 2018	5.313	5.336	5.283	5.290	2,704,483	-0.02(-0.43%)
Feb 26, 2018	5.294	5.313	5.254	5.313	3,536,720	+0.02(+0.29%)
Feb 23, 2018	5.252	5.306	5.237	5.298	2,191,671	+0.10(+1.91%)
Feb 22, 2018			5.191	5.199	2,396,828	-0.08(-1.59%)
Feb 21, 2018	5.275	5.359	5.298	5.283	2,744,766	-0.02(-0.29%)
Feb 20, 2018	5.283	5.306	5.254	5.298	3,336,578	+0.07(+1.31%)
Feb 16, 2018		5.229	5.229	5.229	0	-0.05(-0.87%)
Feb 15, 2018	5.313	5.321	5.229	5.275	3,493,880	+0.11(+2.22%)
Feb 14, 2018	5.031	5.176	5.023	5.160	3,288,587	+0.13(+2.58%)
Feb 13, 2018	5.015	5.054	5.000	5.031	3,081,017	+0.03(+0.61%)
Feb 12, 2018	4.985	5.031	4.947	5.000	2,401,794	+0.08(+1.55%)
Feb 09, 2018	4.954	4.977	4.809	4.924	7,016,567	-0.03(-0.62%)
Feb 08, 2018	5.092	5.092	4.947	4.954	10,872,119	-0.15(-2.84%)
Feb 07, 2018	5.084	5.138	5.069	5.099	11,028,902	+0.03(+0.60%)
Feb 06, 2018	4.947	5.099	4.947	5.069	16,639,467	-0.03(-0.52%)
Feb 05, 2018	5.153	5.237	5.035	5.096	11,080,602	-0.07(-1.40%)
Feb 02, 2018	5.271	5.271	5.168	5.168	3,139,038	-0.08(-1.60%)