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

Aegon N.V. ADR (NY: AEG )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2006 9.279 9.240 9.145 9.201 479,694 -0.08(-0.84%)
Feb 27, 2006 9.240 9.329 9.223 9.279 516,097 +0.08(+0.91%)
Feb 24, 2006 9.207 9.257 9.162 9.196 354,884 +0.02(+0.24%)
Feb 23, 2006 9.179 9.229 9.090 9.173 536,361 -0.03(-0.36%)
Feb 22, 2006 9.034 9.207 9.028 9.207 694,167 +0.12(+1.35%)
Feb 21, 2006 9.168 9.184 9.051 9.084 451,540 -0.07(-0.73%)
Feb 17, 2006 9.106 9.173 9.090 9.151 354,884 +0.02(+0.24%)
Feb 16, 2006 8.989 9.129 8.984 9.129 478,260 +0.18(+1.99%)
Feb 15, 2006 8.950 9.034 8.883 8.950 485,433 -0.04(-0.50%)
Feb 14, 2006 8.900 8.995 8.861 8.995 586,393 +0.09(+1.07%)
Feb 13, 2006 8.867 8.939 8.850 8.900 345,201 -0.01(-0.06%)
Feb 10, 2006 9.027 9.028 8.844 8.906 582,986 +0.02(+0.25%)
Feb 09, 2006 8.872 8.917 8.850 8.883 621,720 +0.04(+0.50%)
Feb 08, 2006 8.749 8.850 8.744 8.839 445,085 +0.11(+1.28%)
Feb 07, 2006 8.761 8.822 8.705 8.727 729,853 -0.09(-1.01%)
Feb 06, 2006 8.839 8.861 8.761 8.816 451,361 -0.05(-0.57%)
Feb 03, 2006 8.828 8.911 8.811 8.867 595,718 -0.08(-0.87%)
Feb 02, 2006 9.012 9.056 8.917 8.945 666,193 -0.11(-1.23%)
Feb 01, 2006 8.995 9.084 8.978 9.056 357,036 +0.06(+0.62%)
Jan 31, 2006 8.961 9.045 8.950 9.000 654,178 +0.02(+0.19%)
Jan 30, 2006 8.984 9.017 8.950 8.984 498,703 -0.03(-0.37%)
Jan 27, 2006 9.101 9.118 8.989 9.017 802,300 +0.07(+0.75%)
Jan 26, 2006 8.855 8.984 8.855 8.950 862,733 +0.19(+2.16%)
Jan 25, 2006 8.744 8.783 8.644 8.761 974,094 +0.05(+0.58%)
Jan 24, 2006 8.632 8.710 8.621 8.710 749,041 +0.04(+0.51%)
Jan 23, 2006 8.616 8.699 8.604 8.666 500,675 +0.09(+1.04%)
Jan 20, 2006 8.699 8.699 8.560 8.577 802,480 -0.21(-2.35%)
Jan 19, 2006 8.699 8.822 8.699 8.783 671,572 +0.15(+1.74%)
Jan 18, 2006 8.660 8.716 8.560 8.632 991,847 -0.16(-1.78%)
Jan 17, 2006 8.716 8.800 8.699 8.789 792,438 -0.10(-1.13%)
Jan 13, 2006 8.922 8.933 8.805 8.889 1,073,440 -0.13(-1.42%)
Jan 12, 2006 9.023 9.084 8.989 9.017 759,262 -0.02(-0.19%)
Jan 11, 2006 8.973 9.045 8.939 9.034 547,659 +0.08(+0.93%)
Jan 10, 2006 8.900 8.973 8.889 8.950 958,493 -0.18(-2.01%)
Jan 09, 2006 9.051 9.140 9.034 9.134 792,796 -0.13(-1.44%)
Jan 06, 2006 9.251 9.290 9.184 9.268 676,594 +0.06(+0.67%)
Jan 05, 2006 9.151 9.235 9.134 9.207 792,438 +0.00(+0.00%)
Jan 04, 2006 9.257 9.285 9.145 9.207 1,414,517 -0.15(-1.61%)
Jan 03, 2006 9.240 9.368 9.179 9.357 2,162,303 +0.26(+2.82%)
Dec 30, 2005 9.078 9.118 9.045 9.101 826,509 -0.11(-1.21%)
Dec 29, 2005 9.201 9.251 9.190 9.212 650,771 +0.02(+0.24%)
Dec 28, 2005 9.268 9.274 9.168 9.190 350,760 -0.01(-0.06%)
Dec 27, 2005 9.246 9.279 9.162 9.196 605,581 -0.01(-0.12%)
Dec 23, 2005 9.212 9.235 9.179 9.207 581,910 -0.03(-0.36%)
Dec 22, 2005 9.257 9.268 9.212 9.240 819,336 +0.02(+0.18%)
Dec 21, 2005 9.212 9.246 9.173 9.223 1,588,462 -0.01(-0.12%)
Dec 20, 2005 9.257 9.268 9.184 9.235 846,056 -0.12(-1.31%)
Dec 19, 2005 9.402 9.435 9.357 9.357 1,014,084 +0.07(+0.78%)
Dec 16, 2005 9.274 9.341 9.268 9.285 728,419 +0.13(+1.40%)
Dec 15, 2005 9.151 9.179 9.084 9.157 540,306 -0.09(-1.02%)
Dec 14, 2005 9.251 9.285 9.223 9.251 465,707 +0.06(+0.67%)
Dec 13, 2005 9.145 9.223 9.095 9.190 579,041 +0.02(+0.24%)
Dec 12, 2005 9.145 9.201 9.140 9.168 506,773 +0.08(+0.86%)
Dec 09, 2005 8.984 9.118 8.973 9.090 977,860 -0.07(-0.73%)
Dec 08, 2005 9.157 9.251 9.101 9.157 996,868 -0.07(-0.73%)
Dec 07, 2005 9.290 9.313 9.184 9.223 748,144 -0.09(-1.02%)
Dec 06, 2005 9.329 9.396 9.279 9.318 1,076,847 +0.05(+0.54%)
Dec 05, 2005 9.268 9.307 9.212 9.268 1,251,152 +0.16(+1.78%)
Dec 02, 2005 9.084 9.123 9.051 9.106 1,152,523 +0.09(+0.99%)
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.