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 (%)
Jun 29, 2018 4.556 4.578 4.521 4.525 5,601,524 +0.05(+1.20%)
Jun 28, 2018 4.456 4.487 4.433 4.472 6,767,914 +0.02(+0.34%)
Jun 27, 2018 4.548 4.563 4.456 4.456 2,504,741 -0.09(-2.02%)
Jun 26, 2018 4.556 4.571 4.510 4.548 2,871,089 -0.08(-1.82%)
Jun 25, 2018 4.647 4.670 4.601 4.632 2,123,499 -0.07(-1.46%)
Jun 22, 2018 4.670 4.743 4.655 4.701 3,864,730 +0.10(+2.16%)
Jun 21, 2018 4.655 4.655 4.601 4.601 2,332,629 -0.12(-2.59%)
Jun 20, 2018 4.762 4.770 4.716 4.724 2,521,661 -0.08(-1.59%)
Jun 19, 2018 4.808 4.819 4.773 4.800 3,385,158 +0.10(+2.11%)
Jun 18, 2018 4.693 4.708 4.655 4.701 4,421,027 +0.05(+1.15%)
Jun 15, 2018 4.816 4.636 4.647 8,580,449 -0.17(-3.49%)
Jun 14, 2018 4.838 4.850 4.808 4.816 938,499 -0.08(-1.72%)
Jun 13, 2018 4.915 4.923 4.877 4.900 1,202,402 +0.05(+1.10%)
Jun 12, 2018 4.892 4.900 4.823 4.846 987,208 -0.05(-1.09%)
Jun 11, 2018 4.869 4.930 4.861 4.900 1,061,367 +0.06(+1.26%)
Jun 08, 2018 4.831 4.846 4.793 4.838 811,694 +0.01(+0.16%)
Jun 07, 2018 4.869 4.891 4.812 4.831 2,024,485 +0.02(+0.48%)
Jun 06, 2018 4.823 4.808 2,026,870 +0.02(+0.32%)
Jun 05, 2018 4.808 4.816 4.770 4.793 1,511,158 -0.06(-1.26%)
Jun 04, 2018 4.861 4.877 4.842 4.854 1,398,811 +0.03(+0.63%)
Jun 01, 2018 4.854 4.881 4.808 4.823 1,555,279 +0.08(+1.61%)
May 31, 2018 4.739 4.762 4.701 4.747 1,863,278 -0.03(-0.64%)
May 30, 2018 4.739 4.804 4.708 4.777 2,274,318 +0.09(+1.96%)
May 29, 2018 4.770 4.789 4.663 4.686 2,955,100 -0.30(-5.98%)
May 25, 2018 4.984 4.984 4.984 0 +0.01(+0.15%)
May 24, 2018 4.991 5.010 4.953 4.976 1,611,424 -0.04(-0.76%)
May 23, 2018 5.045 5.052 4.984 5.014 2,634,105 -0.15(-2.81%)
May 22, 2018 5.167 5.175 5.139 5.159 2,437,505 +0.00(+0.07%)
May 21, 2018 5.163 5.171 5.130 5.156 1,368,497 +0.03(+0.58%)
May 18, 2018 5.118 5.133 5.103 5.126 1,357,611 -0.05(-1.01%)
May 17, 2018 5.156 5.186 5.133 5.178 1,295,103 +0.01(+0.29%)
May 16, 2018 5.156 5.178 5.126 5.163 1,131,047 -0.03(-0.57%)
May 15, 2018 5.178 5.230 5.156 5.193 2,533,776 +0.05(+1.02%)
May 14, 2018 5.163 5.171 5.133 5.141 1,208,828 +0.00(+0.00%)
May 11, 2018 5.141 5.163 5.126 5.141 1,508,719 -0.01(-0.29%)
May 10, 2018 5.200 5.200 5.088 5.156 4,101,818 -0.18(-3.36%)
May 09, 2018 5.312 5.335 5.290 5.335 2,925,152 +0.08(+1.56%)
May 08, 2018 5.215 5.268 5.215 5.253 1,437,880 +0.04(+0.72%)
May 07, 2018 5.215 5.230 5.193 5.215 1,490,761 -0.03(-0.57%)
May 04, 2018 5.156 5.253 5.148 5.245 2,588,809 +0.09(+1.74%)
May 03, 2018 5.178 5.186 5.111 5.156 4,376,839 -0.13(-2.54%)
May 02, 2018 5.409 5.409 5.268 5.290 3,279,588 -0.09(-1.66%)
May 01, 2018 5.387 5.402 5.350 5.379 1,695,058 -0.04(-0.69%)
Apr 30, 2018 5.454 5.459 5.417 5.417 1,408,134 -0.05(-0.96%)
Apr 27, 2018 5.424 5.469 5.402 5.469 1,281,482 -0.01(-0.27%)
Apr 26, 2018 5.462 5.495 5.424 5.484 2,990,139 +0.04(+0.68%)
Apr 25, 2018 5.491 5.495 5.432 5.447 3,751,565 -0.07(-1.22%)
Apr 24, 2018 5.544 5.581 5.491 5.514 4,227,321 -0.01(-0.27%)
Apr 23, 2018 5.529 5.544 5.514 5.529 2,027,779 +0.04(+0.82%)
Apr 20, 2018 5.469 5.499 5.462 5.484 919,506 +0.01(+0.27%)
Apr 19, 2018 5.462 5.499 5.454 5.469 1,407,193 +0.01(+0.14%)
Apr 18, 2018 5.476 5.506 5.454 5.462 1,701,069 +0.08(+1.53%)
Apr 17, 2018 5.387 5.409 5.342 5.379 1,792,363 +0.00(+0.00%)
Apr 16, 2018 5.379 5.394 5.365 5.379 910,841 +0.01(+0.14%)
Apr 13, 2018 5.424 5.428 5.365 5.372 1,497,275 -0.02(-0.41%)
Apr 12, 2018 5.379 5.409 5.342 5.394 2,907,589 +0.11(+2.12%)
Apr 11, 2018 5.297 5.312 5.268 5.282 2,073,923 +0.04(+0.85%)
Apr 10, 2018 5.223 5.260 5.204 5.238 2,055,732 +0.14(+2.78%)
Apr 09, 2018 5.111 5.156 5.096 5.096 3,142,138 +0.03(+0.59%)
Apr 06, 2018 5.111 5.137 5.044 5.066 2,417,547 +0.00(+0.00%)
Apr 05, 2018 5.059 5.081 5.044 5.066 2,033,092 +0.08(+1.65%)
Apr 04, 2018 4.924 4.999 4.917 4.984 1,423,425 -0.06(-1.18%)
Apr 03, 2018 5.006 5.059 4.984 5.044 1,672,493 +0.07(+1.35%)
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.