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 (%)
Dec 30, 2022 4.631 4.649 4.589 4.621 1,338,611 -0.05(-0.98%)
Dec 29, 2022 4.640 4.695 4.640 4.667 1,136,199 +0.05(+0.99%)
Dec 28, 2022 4.713 4.713 4.612 4.621 1,431,990 -0.09(-1.95%)
Dec 27, 2022 4.722 4.741 4.695 4.713 1,697,175 +0.00(+0.00%)
Dec 23, 2022 4.704 4.731 4.686 4.713 1,538,590 +0.06(+1.18%)
Dec 22, 2022 4.676 4.695 4.598 4.658 1,677,573 +0.01(+0.20%)
Dec 21, 2022 4.649 4.686 4.640 4.649 2,026,272 +0.08(+1.81%)
Dec 20, 2022 4.521 4.608 4.511 4.566 1,742,512 +0.07(+1.63%)
Dec 19, 2022 4.484 4.603 4.456 4.493 2,735,319 +0.11(+2.51%)
Dec 16, 2022 4.383 4.411 4.365 4.383 1,813,320 -0.06(-1.24%)
Dec 15, 2022 4.484 4.502 4.420 4.438 2,350,082 -0.08(-1.83%)
Dec 14, 2022 4.557 4.576 4.502 4.521 2,254,389 -0.04(-0.80%)
Dec 13, 2022 4.594 4.612 4.521 4.557 1,836,481 +0.06(+1.43%)
Dec 12, 2022 4.475 4.493 4.452 4.493 1,593,078 -0.02(-0.41%)
Dec 09, 2022 4.456 4.521 4.456 4.511 3,748,599 +0.13(+2.93%)
Dec 08, 2022 4.438 4.438 4.374 4.383 1,029,365 -0.06(-1.24%)
Dec 07, 2022 4.420 4.470 4.411 4.438 1,138,102 -0.01(-0.21%)
Dec 06, 2022 4.475 4.502 4.415 4.447 1,348,109 -0.01(-0.21%)
Dec 05, 2022 4.521 4.548 4.438 4.456 1,553,388 -0.07(-1.62%)
Dec 02, 2022 4.475 4.539 4.475 4.530 3,408,339 +0.01(+0.20%)
Dec 01, 2022 4.557 4.566 4.502 4.521 1,523,891 +0.06(+1.23%)
Nov 30, 2022 4.447 4.484 4.356 4.466 1,852,282 +0.01(+0.21%)
Nov 29, 2022 4.401 4.466 4.401 4.456 1,756,374 +0.09(+2.10%)
Nov 28, 2022 4.447 4.452 4.365 4.365 1,215,523 -0.13(-2.86%)
Nov 25, 2022 4.429 4.493 4.429 4.493 1,037,387 +0.06(+1.24%)
Nov 23, 2022 4.475 4.492 4.420 4.438 1,271,546 -0.02(-0.41%)
Nov 22, 2022 4.420 4.466 4.411 4.456 1,165,433 +0.06(+1.46%)
Nov 21, 2022 4.383 4.411 4.356 4.392 1,281,833 -0.05(-1.03%)
Nov 18, 2022 4.420 4.447 4.401 4.438 1,448,468 +0.02(+0.41%)
Nov 17, 2022 4.346 4.429 4.346 4.420 1,238,640 +0.01(+0.21%)
Nov 16, 2022 4.392 4.424 4.378 4.411 2,865,258 +0.08(+1.91%)
Nov 15, 2022 4.420 4.429 4.291 4.328 2,180,430 -0.05(-1.05%)
Nov 14, 2022 4.411 4.429 4.374 4.374 2,395,629 -0.10(-2.25%)
Nov 11, 2022 4.374 4.493 4.346 4.475 6,261,418 +0.15(+3.39%)
Nov 10, 2022 4.337 4.369 4.296 4.328 3,686,600 +0.07(+1.72%)
Nov 09, 2022 4.319 4.351 4.223 4.255 6,766,843 -0.06(-1.49%)
Nov 08, 2022 4.337 4.401 4.287 4.319 3,507,850 +0.00(+0.00%)
Nov 07, 2022 4.337 4.342 4.273 4.319 2,928,910 +0.03(+0.64%)
Nov 04, 2022 4.209 4.314 4.172 4.291 4,436,648 +0.19(+4.70%)
Nov 03, 2022 4.117 4.149 4.053 4.099 5,230,411 -0.04(-0.89%)
Nov 02, 2022 4.218 4.126 4.135 3,064,202 -0.07(-1.74%)
Nov 01, 2022 4.282 4.291 4.209 4.209 3,668,848 -0.02(-0.43%)
Oct 31, 2022 4.227 4.255 4.209 4.227 2,220,335 +0.01(+0.22%)
Oct 28, 2022 4.181 4.227 4.163 4.218 2,968,418 +0.01(+0.22%)
Oct 27, 2022 4.190 4.278 4.190 4.209 4,007,311 +0.25(+6.25%)
Oct 26, 2022 4.035 4.048 3.961 3.961 3,605,581 -0.08(-2.04%)
Oct 25, 2022 3.934 4.044 3.911 4.044 4,104,446 +0.13(+3.28%)
Oct 24, 2022 3.906 3.950 3.889 3.915 3,560,610 +0.11(+2.89%)
Oct 21, 2022 3.695 3.805 3.672 3.805 2,930,973 +0.06(+1.47%)
Oct 20, 2022 3.805 3.847 3.741 3.750 2,922,853 -0.04(-0.97%)
Oct 19, 2022 3.787 3.824 3.759 3.787 2,272,726 -0.04(-0.96%)
Oct 18, 2022 3.860 3.860 3.778 3.824 2,902,138 +0.09(+2.46%)
Oct 17, 2022 3.769 3.787 3.714 3.732 4,005,510 +0.08(+2.26%)
Oct 14, 2022 3.723 3.768 3.631 3.649 4,213,200 -0.04(-1.00%)
Oct 13, 2022 3.466 3.718 3.443 3.686 6,107,432 +0.23(+6.63%)
Oct 12, 2022 3.475 3.521 3.448 3.457 4,951,964 -0.05(-1.31%)
Oct 11, 2022 3.585 3.590 3.494 3.503 3,550,964 -0.25(-6.60%)
Oct 10, 2022 3.769 3.792 3.714 3.750 2,671,182 -0.02(-0.49%)
Oct 07, 2022 3.787 3.805 3.737 3.769 2,549,068 -0.06(-1.44%)
Oct 06, 2022 3.860 3.874 3.801 3.824 1,735,015 -0.08(-2.11%)
Oct 05, 2022 3.870 3.922 3.847 3.906 2,262,489 -0.06(-1.39%)
Oct 04, 2022 3.851 3.970 3.851 3.961 3,544,795 +0.20(+5.37%)
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.