Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.250 -0.080 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 7.247 7.247 7.142 7.158 1,264,662 -0.24(-3.24%)
May 27, 2005 7.392 7.409 7.353 7.398 728,639 +0.11(+1.45%)
May 26, 2005 7.281 7.314 7.259 7.292 576,233 +0.01(+0.15%)
May 25, 2005 7.309 7.331 7.253 7.281 797,751 +0.06(+0.77%)
May 24, 2005 7.181 7.236 7.158 7.225 653,423 +0.06(+0.78%)
May 23, 2005 7.169 7.203 7.130 7.169 643,730 +0.02(+0.31%)
May 20, 2005 7.108 7.147 7.080 7.147 1,036,681 -0.02(-0.23%)
May 19, 2005 7.153 7.181 7.119 7.164 1,032,193 +0.14(+2.06%)
May 18, 2005 6.958 7.058 6.935 7.019 1,030,039 +0.11(+1.53%)
May 17, 2005 6.841 6.919 6.824 6.913 847,655 +0.02(+0.32%)
May 16, 2005 6.841 6.902 6.824 6.891 1,170,777 +0.10(+1.48%)
May 13, 2005 6.863 6.874 6.763 6.791 1,067,019 -0.13(-1.85%)
May 12, 2005 7.002 7.025 6.919 6.919 766,157 -0.08(-1.19%)
May 11, 2005 7.002 7.030 6.919 7.002 903,304 +0.02(+0.32%)
May 10, 2005 7.002 7.030 6.974 6.980 750,898 -0.20(-2.79%)
May 09, 2005 7.169 7.181 7.108 7.181 724,510 +0.05(+0.70%)
May 06, 2005 7.158 7.242 7.103 7.130 753,232 -0.06(-0.85%)
May 05, 2005 7.259 7.281 7.147 7.192 660,963 +0.08(+1.18%)
May 04, 2005 6.958 7.114 6.958 7.108 711,585 +0.17(+2.41%)
May 03, 2005 6.913 6.980 6.908 6.941 651,987 -0.02(-0.24%)
May 02, 2005 6.947 6.986 6.919 6.958 891,097 -0.04(-0.56%)
Apr 29, 2005 7.013 7.019 6.902 6.997 771,901 +0.09(+1.29%)
Apr 28, 2005 6.952 6.997 6.885 6.908 645,704 -0.12(-1.67%)
Apr 27, 2005 6.980 7.047 6.941 7.025 635,292 +0.04(+0.64%)
Apr 26, 2005 7.025 7.041 6.980 6.980 723,792 -0.07(-1.03%)
Apr 25, 2005 7.030 7.052 6.980 7.052 675,862 -0.16(-2.16%)
Apr 22, 2005 7.186 7.264 7.169 7.208 662,937 -0.03(-0.46%)
Apr 21, 2005 7.208 7.253 7.147 7.242 485,220 +0.09(+1.33%)
Apr 20, 2005 7.186 7.242 7.130 7.147 898,637 -0.17(-2.36%)
Apr 19, 2005 7.298 7.337 7.264 7.320 996,112 +0.04(+0.61%)
Apr 18, 2005 7.247 7.298 7.208 7.275 859,503 +0.03(+0.38%)
Apr 15, 2005 7.303 7.353 7.242 7.247 1,354,956 -0.09(-1.21%)
Apr 14, 2005 7.381 7.437 7.314 7.337 519,687 -0.01(-0.15%)
Apr 13, 2005 7.415 7.470 7.337 7.348 433,162 -0.12(-1.64%)
Apr 12, 2005 7.409 7.487 7.331 7.470 815,882 -0.01(-0.15%)
Apr 11, 2005 7.459 7.515 7.409 7.481 442,317 +0.09(+1.21%)
Apr 08, 2005 7.364 7.431 7.348 7.392 352,023 -0.05(-0.67%)
Apr 07, 2005 7.409 7.459 7.387 7.442 592,928 +0.03(+0.45%)
Apr 06, 2005 7.337 7.448 7.331 7.409 622,009 +0.01(+0.15%)
Apr 05, 2005 7.381 7.437 7.348 7.398 1,071,327 +0.00(+0.00%)
Apr 04, 2005 7.337 7.431 7.264 7.398 1,079,046 +0.03(+0.45%)
Apr 01, 2005 7.504 7.532 7.353 7.364 998,804 -0.13(-1.78%)
Mar 31, 2005 7.526 7.548 7.481 7.498 869,376 -0.04(-0.59%)
Mar 30, 2005 7.487 7.610 7.481 7.543 558,102 +0.07(+0.89%)
Mar 29, 2005 7.487 7.598 7.459 7.476 554,871 -0.06(-0.74%)
Mar 28, 2005 7.476 7.582 7.476 7.532 510,711 +0.01(+0.15%)
Mar 24, 2005 7.520 7.632 7.520 7.520 493,657 -0.06(-0.74%)
Mar 23, 2005 7.509 7.610 7.493 7.576 526,867 +0.04(+0.52%)
Mar 22, 2005 7.571 7.699 7.470 7.537 757,899 -0.10(-1.31%)
Mar 21, 2005 7.671 7.715 7.582 7.637 685,376 -0.13(-1.72%)
Mar 18, 2005 7.760 7.777 7.643 7.771 946,028 -0.06(-0.71%)
Mar 17, 2005 7.743 7.860 7.738 7.827 863,811 -0.09(-1.13%)
Mar 16, 2005 7.949 7.966 7.894 7.916 686,094 -0.14(-1.73%)
Mar 15, 2005 8.133 8.133 8.033 8.055 562,411 -0.01(-0.14%)
Mar 14, 2005 8.050 8.077 7.999 8.066 498,325 +0.02(+0.21%)
Mar 11, 2005 8.094 8.116 8.033 8.050 536,381 -0.07(-0.82%)
Mar 10, 2005 8.139 8.155 8.055 8.116 647,499 +0.05(+0.62%)
Mar 09, 2005 7.999 8.128 7.999 8.066 585,029 +0.03(+0.42%)
Mar 08, 2005 8.038 8.061 8.005 8.033 507,839 +0.06(+0.77%)
Mar 07, 2005 7.994 8.038 7.966 7.972 482,528 -0.02(-0.21%)
Mar 04, 2005 7.938 8.050 7.921 7.988 594,902 +0.13(+1.63%)
Mar 03, 2005 7.877 7.899 7.810 7.860 840,654 -0.13(-1.60%)
Mar 02, 2005 7.921 8.077 7.899 7.988 822,883 -0.04(-0.49%)
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.