Skip to main content

Aegon N.V. ADR (NY: AEG )

6.070 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.135 4.159 4.095 4.159 2,767,422 -0.06(-1.34%)
Jan 30, 2019 4.192 4.224 4.151 4.216 1,122,923 +0.07(+1.75%)
Jan 29, 2019 4.151 4.184 4.143 4.143 796,719 -0.02(-0.39%)
Jan 28, 2019 4.135 4.176 4.111 4.159 1,335,231 -0.02(-0.39%)
Jan 25, 2019 4.167 4.200 4.155 4.176 773,614 +0.05(+1.17%)
Jan 24, 2019 4.127 4.143 4.091 4.127 1,588,132 +0.03(+0.79%)
Jan 23, 2019 4.119 4.127 4.047 4.095 827,831 -0.01(-0.20%)
Jan 22, 2019 4.119 4.127 4.079 4.103 1,528,856 -0.07(-1.73%)
Jan 18, 2019 4.159 4.176 4.143 4.176 1,394,593 +0.12(+2.98%)
Jan 17, 2019 4.015 4.087 4.015 4.055 1,775,278 -0.04(-0.98%)
Jan 16, 2019 4.055 4.110 4.050 4.095 1,404,791 +0.10(+2.41%)
Jan 15, 2019 4.015 4.028 3.974 3.999 1,775,071 -0.03(-0.80%)
Jan 14, 2019 3.950 4.071 3.942 4.031 5,189,052 +0.06(+1.42%)
Jan 11, 2019 3.926 3.999 3.918 3.974 4,361,647 +0.00(+0.00%)
Jan 10, 2019 3.926 3.974 3.926 3.974 2,120,476 +0.07(+1.86%)
Jan 09, 2019 3.926 3.958 3.894 3.902 3,292,318 -0.03(-0.82%)
Jan 08, 2019 3.926 3.934 3.890 3.934 3,467,304 +0.00(+0.00%)
Jan 07, 2019 3.870 3.950 3.854 3.934 4,865,307 +0.06(+1.66%)
Jan 04, 2019 3.773 3.886 3.765 3.870 3,872,669 +0.17(+4.57%)
Jan 03, 2019 3.693 3.725 3.669 3.701 1,648,459 -0.01(-0.22%)
Jan 02, 2019 3.620 3.725 3.620 3.709 2,391,604 -0.03(-0.86%)
Dec 31, 2018 3.717 3.741 3.685 3.741 3,349,013 +0.05(+1.31%)
Dec 28, 2018 3.701 3.709 3.677 3.693 2,247,383 +0.04(+1.10%)
Dec 27, 2018 3.596 3.653 3.564 3.653 2,659,334 -0.06(-1.52%)
Dec 26, 2018 3.612 3.709 3.556 3.709 1,854,184 +0.10(+2.90%)
Dec 24, 2018 3.645 3.669 3.596 3.604 1,687,557 -0.04(-1.10%)
Dec 21, 2018 3.709 3.745 3.628 3.645 4,763,866 -0.06(-1.74%)
Dec 20, 2018 3.757 3.789 3.701 3.709 4,390,211 -0.04(-1.07%)
Dec 19, 2018 3.822 3.846 3.733 3.749 2,519,390 -0.03(-0.85%)
Dec 18, 2018 3.813 3.838 3.753 3.781 6,494,823 +0.02(+0.43%)
Dec 17, 2018 3.822 3.830 3.749 3.765 2,891,577 -0.06(-1.47%)
Dec 14, 2018 3.846 3.878 3.818 3.822 2,199,902 -0.08(-2.06%)
Dec 13, 2018 3.950 3.966 3.894 3.902 3,671,790 -0.08(-2.02%)
Dec 12, 2018 4.039 4.055 3.974 3.982 4,763,705 +0.10(+2.48%)
Dec 11, 2018 3.950 3.974 3.878 3.886 3,515,528 -0.10(-2.62%)
Dec 10, 2018 4.023 4.039 3.942 3.990 2,219,560 -0.10(-2.36%)
Dec 07, 2018 4.119 4.151 4.063 4.087 2,578,009 -0.06(-1.36%)
Dec 06, 2018 4.119 4.151 4.087 4.143 2,600,055 -0.16(-3.74%)
Dec 04, 2018 4.441 4.441 4.296 4.304 2,537,488 -0.20(-4.46%)
Dec 03, 2018 4.513 4.530 4.465 4.505 1,595,537 +0.06(+1.45%)
Nov 30, 2018 4.441 4.457 4.425 4.441 1,062,227 -0.06(-1.25%)
Nov 29, 2018 4.513 4.538 4.489 4.497 1,353,547 -0.03(-0.71%)
Nov 28, 2018 4.489 4.530 4.457 4.530 2,889,985 +0.01(+0.18%)
Nov 27, 2018 4.530 4.538 4.497 4.521 1,057,943 -0.03(-0.71%)
Nov 26, 2018 4.546 4.570 4.530 4.554 1,581,539 +0.12(+2.72%)
Nov 23, 2018 4.417 4.465 4.409 4.433 897,039 -0.10(-2.30%)
Nov 21, 2018 4.538 4.538 4.538 0 -0.03(-0.70%)
Nov 20, 2018 4.642 4.658 4.554 4.570 3,074,654 -0.31(-6.43%)
Nov 19, 2018 4.875 4.900 4.843 4.884 1,150,927 +0.06(+1.17%)
Nov 16, 2018 4.859 4.867 4.827 4.827 1,171,856 -0.10(-1.96%)
Nov 15, 2018 4.851 4.924 4.827 4.924 1,434,206 -0.02(-0.33%)
Nov 14, 2018 4.980 4.996 4.884 4.940 1,257,649 -0.05(-0.97%)
Nov 13, 2018 4.944 5.028 4.944 4.988 2,452,255 +0.03(+0.65%)
Nov 12, 2018 5.004 5.012 4.948 4.956 1,484,018 -0.08(-1.60%)
Nov 09, 2018 5.044 5.052 5.004 5.036 830,417 +0.01(+0.16%)
Nov 08, 2018 5.077 5.101 5.020 5.028 927,428 -0.02(-0.48%)
Nov 07, 2018 5.036 5.052 5.004 5.052 837,924 +0.07(+1.45%)
Nov 06, 2018 4.972 4.988 4.954 4.980 773,596 +0.01(+0.16%)
Nov 05, 2018 4.988 5.008 4.956 4.972 881,685 +0.00(+0.00%)
Nov 02, 2018 4.988 5.024 4.956 4.972 1,272,162 +0.01(+0.16%)
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.