Skip to main content

Aegon N.V. ADR (NY: AEG )

6.195 +0.135 (+2.23%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.551 4.573 4.517 4.521 5,607,076 +0.05(+1.20%)
Jun 28, 2018 4.452 4.482 4.429 4.467 6,774,622 +0.02(+0.34%)
Jun 27, 2018 4.543 4.559 4.452 4.452 2,507,224 -0.09(-2.02%)
Jun 26, 2018 4.551 4.566 4.505 4.543 2,873,935 -0.08(-1.82%)
Jun 25, 2018 4.643 4.666 4.597 4.627 2,125,604 -0.07(-1.46%)
Jun 22, 2018 4.666 4.738 4.650 4.696 3,868,561 +0.10(+2.16%)
Jun 21, 2018 4.650 4.650 4.597 4.597 2,334,941 -0.12(-2.59%)
Jun 20, 2018 4.757 4.765 4.711 4.719 2,524,161 -0.08(-1.59%)
Jun 19, 2018 4.803 4.815 4.769 4.795 3,388,513 +0.10(+2.11%)
Jun 18, 2018 4.689 4.704 4.650 4.696 4,425,409 +0.05(+1.15%)
Jun 15, 2018 4.811 4.631 4.643 8,588,954 -0.17(-3.49%)
Jun 14, 2018 4.834 4.845 4.803 4.811 939,430 -0.08(-1.72%)
Jun 13, 2018 4.910 4.918 4.872 4.895 1,203,593 +0.05(+1.10%)
Jun 12, 2018 4.887 4.895 4.818 4.841 988,186 -0.05(-1.09%)
Jun 11, 2018 4.864 4.925 4.857 4.895 1,062,419 +0.06(+1.26%)
Jun 08, 2018 4.826 4.841 4.788 4.834 812,498 +0.01(+0.16%)
Jun 07, 2018 4.864 4.886 4.807 4.826 2,026,491 +0.02(+0.48%)
Jun 06, 2018 4.818 4.803 2,028,879 +0.02(+0.32%)
Jun 05, 2018 4.803 4.811 4.765 4.788 1,512,656 -0.06(-1.26%)
Jun 04, 2018 4.857 4.872 4.837 4.849 1,400,198 +0.03(+0.63%)
Jun 01, 2018 4.849 4.876 4.803 4.818 1,556,821 +0.08(+1.61%)
May 31, 2018 4.734 4.757 4.696 4.742 1,865,125 -0.03(-0.64%)
May 30, 2018 4.734 4.799 4.704 4.773 2,276,572 +0.09(+1.96%)
May 29, 2018 4.765 4.784 4.658 4.681 2,958,029 -0.30(-5.98%)
May 25, 2018 4.979 4.979 4.979 0 +0.01(+0.15%)
May 24, 2018 4.986 5.005 4.948 4.971 1,613,021 -0.04(-0.76%)
May 23, 2018 5.040 5.047 4.979 5.009 2,636,716 -0.15(-2.81%)
May 22, 2018 5.162 5.170 5.134 5.154 2,439,921 +0.00(+0.07%)
May 21, 2018 5.158 5.165 5.124 5.151 1,369,853 +0.03(+0.58%)
May 18, 2018 5.113 5.128 5.098 5.121 1,358,957 -0.05(-1.01%)
May 17, 2018 5.151 5.180 5.128 5.173 1,296,387 +0.01(+0.29%)
May 16, 2018 5.151 5.173 5.121 5.158 1,132,168 -0.03(-0.57%)
May 15, 2018 5.173 5.225 5.151 5.188 2,536,288 +0.05(+1.02%)
May 14, 2018 5.158 5.165 5.128 5.136 1,210,027 +0.00(+0.00%)
May 11, 2018 5.136 5.158 5.121 5.136 1,510,215 -0.01(-0.29%)
May 10, 2018 5.195 5.195 5.083 5.151 4,105,883 -0.18(-3.36%)
May 09, 2018 5.307 5.329 5.285 5.329 2,928,051 +0.08(+1.56%)
May 08, 2018 5.210 5.262 5.210 5.247 1,439,305 +0.04(+0.72%)
May 07, 2018 5.210 5.225 5.188 5.210 1,492,239 -0.03(-0.57%)
May 04, 2018 5.151 5.247 5.143 5.240 2,591,375 +0.09(+1.74%)
May 03, 2018 5.173 5.180 5.106 5.151 4,381,177 -0.13(-2.54%)
May 02, 2018 5.404 5.404 5.262 5.285 3,282,838 -0.09(-1.66%)
May 01, 2018 5.382 5.397 5.344 5.374 1,696,738 -0.04(-0.69%)
Apr 30, 2018 5.449 5.453 5.411 5.411 1,409,530 -0.05(-0.96%)
Apr 27, 2018 5.419 5.464 5.397 5.464 1,282,752 -0.01(-0.27%)
Apr 26, 2018 5.456 5.490 5.419 5.479 2,993,103 +0.04(+0.68%)
Apr 25, 2018 5.486 5.490 5.426 5.441 3,755,283 -0.07(-1.22%)
Apr 24, 2018 5.538 5.575 5.486 5.508 4,231,511 -0.01(-0.27%)
Apr 23, 2018 5.523 5.538 5.508 5.523 2,029,789 +0.04(+0.82%)
Apr 20, 2018 5.464 5.493 5.456 5.479 920,417 +0.01(+0.27%)
Apr 19, 2018 5.456 5.493 5.449 5.464 1,408,588 +0.01(+0.14%)
Apr 18, 2018 5.471 5.501 5.449 5.456 1,702,755 +0.08(+1.53%)
Apr 17, 2018 5.382 5.404 5.337 5.374 1,794,140 +0.00(+0.00%)
Apr 16, 2018 5.374 5.389 5.359 5.374 911,743 +0.01(+0.14%)
Apr 13, 2018 5.419 5.423 5.359 5.367 1,498,759 -0.02(-0.41%)
Apr 12, 2018 5.374 5.404 5.337 5.389 2,910,471 +0.11(+2.12%)
Apr 11, 2018 5.292 5.307 5.262 5.277 2,075,979 +0.04(+0.85%)
Apr 10, 2018 5.218 5.255 5.199 5.233 2,057,769 +0.14(+2.78%)
Apr 09, 2018 5.106 5.151 5.091 5.091 3,145,253 +0.03(+0.59%)
Apr 06, 2018 5.106 5.132 5.039 5.061 2,419,944 +0.00(+0.00%)
Apr 05, 2018 5.054 5.076 5.039 5.061 2,035,107 +0.08(+1.65%)
Apr 04, 2018 4.919 4.994 4.912 4.979 1,424,836 -0.06(-1.18%)
Apr 03, 2018 5.001 5.054 4.979 5.039 1,674,151 +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.