Skip to main content

Aegon N.V. ADR (NY: AEG )

6.270 +0.210 (+3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.626 4.644 4.585 4.617 1,339,938 -0.05(-0.98%)
Dec 29, 2022 4.635 4.690 4.635 4.663 1,137,325 +0.05(+0.99%)
Dec 28, 2022 4.708 4.708 4.608 4.617 1,433,410 -0.09(-1.95%)
Dec 27, 2022 4.718 4.736 4.690 4.708 1,698,857 +0.00(+0.00%)
Dec 23, 2022 4.699 4.727 4.681 4.708 1,540,115 +0.05(+1.18%)
Dec 22, 2022 4.672 4.690 4.593 4.653 1,679,236 +0.01(+0.20%)
Dec 21, 2022 4.644 4.681 4.635 4.644 2,028,281 +0.08(+1.81%)
Dec 20, 2022 4.516 4.603 4.507 4.562 1,744,239 +0.07(+1.63%)
Dec 19, 2022 4.479 4.599 4.452 4.489 2,738,031 +0.11(+2.51%)
Dec 16, 2022 4.379 4.406 4.360 4.379 1,815,117 -0.05(-1.24%)
Dec 15, 2022 4.479 4.498 4.415 4.434 2,352,412 -0.08(-1.83%)
Dec 14, 2022 4.553 4.571 4.498 4.516 2,256,624 -0.04(-0.80%)
Dec 13, 2022 4.589 4.608 4.516 4.553 1,838,302 +0.06(+1.43%)
Dec 12, 2022 4.470 4.489 4.447 4.489 1,594,657 -0.02(-0.41%)
Dec 09, 2022 4.452 4.516 4.452 4.507 3,752,315 +0.13(+2.93%)
Dec 08, 2022 4.434 4.434 4.370 4.379 1,030,386 -0.05(-1.24%)
Dec 07, 2022 4.415 4.466 4.406 4.434 1,139,230 -0.01(-0.21%)
Dec 06, 2022 4.470 4.498 4.411 4.443 1,349,445 -0.01(-0.21%)
Dec 05, 2022 4.516 4.544 4.434 4.452 1,554,928 -0.07(-1.62%)
Dec 02, 2022 4.470 4.534 4.470 4.525 3,411,717 +0.01(+0.20%)
Dec 01, 2022 4.553 4.562 4.498 4.516 1,525,401 +0.05(+1.23%)
Nov 30, 2022 4.443 4.479 4.351 4.461 1,854,118 +0.01(+0.21%)
Nov 29, 2022 4.397 4.461 4.397 4.452 1,758,115 +0.09(+2.10%)
Nov 28, 2022 4.443 4.447 4.360 4.360 1,216,728 -0.13(-2.86%)
Nov 25, 2022 4.424 4.489 4.424 4.489 1,038,416 +0.05(+1.24%)
Nov 23, 2022 4.470 4.487 4.415 4.434 1,272,806 -0.02(-0.41%)
Nov 22, 2022 4.415 4.461 4.406 4.452 1,166,588 +0.06(+1.46%)
Nov 21, 2022 4.379 4.406 4.351 4.388 1,283,104 -0.05(-1.03%)
Nov 18, 2022 4.415 4.443 4.397 4.434 1,449,904 +0.02(+0.41%)
Nov 17, 2022 4.342 4.424 4.342 4.415 1,239,868 +0.01(+0.21%)
Nov 16, 2022 4.388 4.420 4.374 4.406 2,868,098 +0.08(+1.91%)
Nov 15, 2022 4.415 4.424 4.287 4.324 2,182,592 -0.05(-1.05%)
Nov 14, 2022 4.406 4.424 4.370 4.370 2,398,004 -0.10(-2.25%)
Nov 11, 2022 4.370 4.489 4.342 4.470 6,267,624 +0.15(+3.39%)
Nov 10, 2022 4.333 4.365 4.292 4.324 3,690,254 +0.07(+1.72%)
Nov 09, 2022 4.315 4.347 4.218 4.250 6,773,550 -0.06(-1.49%)
Nov 08, 2022 4.333 4.397 4.282 4.315 3,511,327 +0.00(+0.00%)
Nov 07, 2022 4.333 4.337 4.269 4.315 2,931,813 +0.03(+0.64%)
Nov 04, 2022 4.205 4.310 4.168 4.287 4,441,045 +0.19(+4.70%)
Nov 03, 2022 4.113 4.145 4.049 4.095 5,235,595 -0.04(-0.89%)
Nov 02, 2022 4.214 4.122 4.131 3,067,239 -0.07(-1.74%)
Nov 01, 2022 4.278 4.287 4.205 4.205 3,672,484 -0.02(-0.43%)
Oct 31, 2022 4.223 4.250 4.205 4.223 2,222,535 +0.01(+0.22%)
Oct 28, 2022 4.177 4.223 4.159 4.214 2,971,360 +0.01(+0.22%)
Oct 27, 2022 4.186 4.273 4.186 4.205 4,011,283 +0.25(+6.25%)
Oct 26, 2022 4.031 4.044 3.957 3.957 3,609,155 -0.08(-2.04%)
Oct 25, 2022 3.930 4.040 3.907 4.040 4,108,515 +0.13(+3.28%)
Oct 24, 2022 3.902 3.946 3.885 3.911 3,564,140 +0.11(+2.89%)
Oct 21, 2022 3.692 3.802 3.669 3.802 2,933,878 +0.05(+1.47%)
Oct 20, 2022 3.802 3.843 3.737 3.747 2,925,750 -0.04(-0.97%)
Oct 19, 2022 3.783 3.820 3.756 3.783 2,274,979 -0.04(-0.96%)
Oct 18, 2022 3.857 3.857 3.774 3.820 2,905,015 +0.09(+2.46%)
Oct 17, 2022 3.765 3.783 3.710 3.728 4,009,481 +0.08(+2.26%)
Oct 14, 2022 3.719 3.764 3.628 3.646 4,217,376 -0.04(-0.99%)
Oct 13, 2022 3.463 3.715 3.440 3.682 6,113,486 +0.23(+6.63%)
Oct 12, 2022 3.472 3.518 3.444 3.453 4,956,873 -0.05(-1.31%)
Oct 11, 2022 3.582 3.586 3.490 3.499 3,554,484 -0.25(-6.60%)
Oct 10, 2022 3.765 3.788 3.710 3.747 2,673,829 -0.02(-0.49%)
Oct 07, 2022 3.783 3.802 3.733 3.765 2,551,594 -0.05(-1.44%)
Oct 06, 2022 3.857 3.870 3.797 3.820 1,736,735 -0.08(-2.11%)
Oct 05, 2022 3.866 3.918 3.843 3.902 2,264,731 -0.05(-1.39%)
Oct 04, 2022 3.847 3.966 3.847 3.957 3,548,308 +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.