Skip to main content

Aegon N.V. ADR (NY: AEG )

6.225 +0.165 (+2.72%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.403 2.444 2.387 2.428 3,402,923 -0.02(-1.01%)
Jun 29, 2020 2.444 2.482 2.428 2.453 3,675,587 +0.08(+3.48%)
Jun 26, 2020 2.453 2.453 2.364 2.370 3,767,203 -0.14(-5.59%)
Jun 25, 2020 2.453 2.523 2.451 2.510 3,512,668 +0.09(+3.75%)
Jun 24, 2020 2.519 2.519 2.411 2.420 4,554,749 -0.13(-5.18%)
Jun 23, 2020 2.601 2.626 2.539 2.552 4,705,466 +0.19(+8.04%)
Jun 22, 2020 2.370 2.391 2.340 2.362 3,712,967 +0.04(+1.78%)
Jun 19, 2020 2.453 2.453 2.304 2.321 3,666,090 -0.11(-4.42%)
Jun 18, 2020 2.395 2.469 2.387 2.428 2,695,254 +0.00(+0.00%)
Jun 17, 2020 2.469 2.486 2.416 2.428 3,531,266 -0.07(-2.97%)
Jun 16, 2020 2.543 2.568 2.456 2.502 4,837,680 +0.07(+2.71%)
Jun 15, 2020 2.329 2.469 2.312 2.436 5,187,596 +0.01(+0.34%)
Jun 12, 2020 2.453 2.477 2.356 2.428 4,398,219 +0.12(+5.00%)
Jun 11, 2020 2.411 2.469 2.312 2.312 4,819,478 -0.29(-11.11%)
Jun 10, 2020 2.684 2.692 2.585 2.601 6,007,994 -0.15(-5.41%)
Jun 09, 2020 2.775 2.800 2.733 2.750 3,556,199 -0.09(-3.20%)
Jun 08, 2020 2.899 2.920 2.783 2.841 4,977,628 +0.04(+1.47%)
Jun 05, 2020 2.841 2.857 2.795 2.800 4,814,052 +0.12(+4.63%)
Jun 04, 2020 2.618 2.688 2.587 2.676 4,025,153 +0.02(+0.62%)
Jun 03, 2020 2.560 2.659 2.560 2.659 4,203,630 +0.26(+10.65%)
Jun 02, 2020 2.378 2.420 2.370 2.403 2,636,010 +0.06(+2.46%)
Jun 01, 2020 2.288 2.354 2.271 2.345 3,092,059 +0.14(+6.37%)
May 29, 2020 2.246 2.263 2.164 2.205 5,526,806 -0.09(-3.96%)
May 28, 2020 2.337 2.337 2.279 2.296 3,194,594 -0.02(-0.71%)
May 27, 2020 2.345 2.362 2.263 2.312 4,657,141 +0.12(+5.26%)
May 26, 2020 2.147 2.230 2.147 2.197 3,221,881 +0.17(+8.13%)
May 22, 2020 2.056 2.056 1.990 2.031 2,186,576 +0.02(+1.23%)
May 21, 2020 2.023 2.056 2.007 2.007 2,724,718 -0.07(-3.19%)
May 20, 2020 2.048 2.098 2.048 2.073 2,575,705 +0.06(+2.87%)
May 19, 2020 2.056 2.077 2.015 2.015 9,895,000 -0.02(-1.21%)
May 18, 2020 1.957 2.048 1.934 2.040 4,437,557 +0.20(+10.76%)
May 15, 2020 1.825 1.866 1.821 1.842 2,673,612 -0.02(-1.33%)
May 14, 2020 1.767 1.875 1.730 1.866 4,947,596 +0.02(+0.89%)
May 13, 2020 1.899 1.899 1.825 1.850 3,098,319 -0.13(-6.67%)
May 12, 2020 2.073 2.098 1.974 1.982 4,136,067 +0.03(+1.69%)
May 11, 2020 1.941 1.965 1.916 1.949 3,141,440 -0.01(-0.42%)
May 08, 2020 1.974 1.978 1.941 1.957 12,131,824 -0.01(-0.42%)
May 07, 2020 1.949 2.007 1.949 1.965 8,017,266 +0.05(+2.59%)
May 06, 2020 1.974 1.990 1.908 1.916 1,574,600 -0.03(-1.70%)
May 05, 2020 1.982 1.998 1.941 1.949 2,579,616 -0.07(-3.67%)
May 04, 2020 2.015 2.044 1.990 2.023 2,773,802 -0.06(-2.78%)
May 01, 2020 2.122 2.122 2.052 2.081 2,421,375 -0.07(-3.08%)
Apr 30, 2020 2.139 2.161 2.106 2.147 2,417,376 -0.09(-4.06%)
Apr 29, 2020 2.197 2.254 2.180 2.238 3,255,814 +0.14(+6.69%)
Apr 28, 2020 2.106 2.139 2.048 2.098 4,418,749 +0.08(+4.10%)
Apr 27, 2020 1.982 2.015 1.957 2.015 3,044,272 +0.07(+3.39%)
Apr 24, 2020 1.965 1.965 1.916 1.949 1,631,607 +0.01(+0.43%)
Apr 23, 2020 1.932 2.007 1.916 1.941 3,715,431 +0.02(+0.86%)
Apr 22, 2020 1.949 1.957 1.908 1.924 2,124,079 -0.02(-0.85%)
Apr 21, 2020 1.932 1.982 1.908 1.941 3,841,421 -0.03(-1.67%)
Apr 20, 2020 1.965 2.015 1.932 1.974 2,381,675 -0.05(-2.45%)
Apr 17, 2020 2.040 2.048 1.982 2.023 3,325,456 +0.04(+2.08%)
Apr 16, 2020 2.015 2.015 1.957 1.982 2,378,321 -0.02(-0.83%)
Apr 15, 2020 2.073 2.073 1.982 1.998 3,260,921 -0.21(-9.36%)
Apr 14, 2020 2.238 2.246 2.180 2.205 3,925,460 -0.01(-0.37%)
Apr 13, 2020 2.263 2.279 2.188 2.213 2,059,485 -0.07(-3.25%)
Apr 09, 2020 2.263 2.337 2.230 2.288 3,888,659 +0.12(+5.32%)
Apr 08, 2020 2.131 2.188 2.089 2.172 3,388,287 +0.05(+2.33%)
Apr 07, 2020 2.246 2.263 2.114 2.122 6,987,411 +0.07(+3.63%)
Apr 06, 2020 2.007 2.056 1.990 2.048 8,556,539 +0.18(+9.73%)
Apr 03, 2020 1.866 1.924 1.850 1.866 13,339,121 -0.02(-1.31%)
Apr 02, 2020 1.974 2.081 1.866 1.891 10,161,253 -0.06(-2.97%)
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.