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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 3.312 3.312 3.260 3.286 1,033,185 +0.01(+0.27%)
Aug 29, 2019 3.260 3.286 3.251 3.277 1,514,683 +0.03(+0.80%)
Aug 28, 2019 3.260 3.286 3.243 3.251 1,302,477 -0.04(-1.32%)
Aug 27, 2019 3.330 3.338 3.277 3.295 2,161,023 +0.01(+0.26%)
Aug 26, 2019 3.304 3.312 3.277 3.286 1,197,098 +0.03(+0.80%)
Aug 23, 2019 3.321 3.356 3.260 3.260 2,084,890 -0.04(-1.15%)
Aug 22, 2019 3.315 3.323 3.268 3.298 1,528,644 +0.01(+0.25%)
Aug 21, 2019 3.315 3.315 3.281 3.290 1,161,868 +0.03(+1.02%)
Aug 20, 2019 3.306 3.306 3.256 3.256 1,798,754 -0.06(-1.76%)
Aug 19, 2019 3.331 3.348 3.311 3.315 1,887,074 +0.06(+1.79%)
Aug 16, 2019 3.256 3.281 3.232 3.256 2,246,350 +0.09(+2.89%)
Aug 15, 2019 3.215 3.232 3.157 3.165 4,015,091 -0.26(-7.54%)
Aug 14, 2019 3.448 3.456 3.423 3.423 2,174,235 -0.12(-3.29%)
Aug 13, 2019 3.506 3.590 3.481 3.540 1,910,040 +0.03(+0.95%)
Aug 12, 2019 3.515 3.548 3.473 3.506 2,733,146 -0.03(-0.94%)
Aug 09, 2019 3.531 3.556 3.506 3.540 1,604,107 -0.07(-1.85%)
Aug 08, 2019 3.606 3.640 3.581 3.606 1,502,905 +0.02(+0.46%)
Aug 07, 2019 3.565 3.606 3.531 3.590 1,949,716 -0.06(-1.60%)
Aug 06, 2019 3.665 3.665 3.609 3.648 3,063,939 +0.01(+0.23%)
Aug 05, 2019 3.673 3.690 3.610 3.640 6,158,996 -0.15(-3.96%)
Aug 02, 2019 3.823 3.831 3.760 3.790 2,486,966 -0.19(-4.81%)
Aug 01, 2019 4.073 4.081 3.948 3.981 2,767,635 -0.12(-2.85%)
Jul 31, 2019 4.139 4.148 4.031 4.098 2,056,867 +0.02(+0.41%)
Jul 30, 2019 4.089 4.106 4.064 4.081 1,090,917 -0.07(-1.61%)
Jul 29, 2019 4.181 4.189 4.139 4.148 1,400,694 -0.02(-0.40%)
Jul 26, 2019 4.173 4.181 4.156 4.164 586,891 -0.02(-0.40%)
Jul 25, 2019 4.239 4.239 4.164 4.181 1,121,117 -0.06(-1.38%)
Jul 24, 2019 4.214 4.256 4.214 4.239 728,341 -0.02(-0.39%)
Jul 23, 2019 4.248 4.281 4.248 4.256 786,875 +0.06(+1.39%)
Jul 22, 2019 4.214 4.231 4.191 4.198 1,295,932 -0.01(-0.20%)
Jul 19, 2019 4.223 4.239 4.198 4.206 1,047,952 -0.02(-0.39%)
Jul 18, 2019 4.206 4.239 4.206 4.223 1,292,080 -0.01(-0.20%)
Jul 17, 2019 4.264 4.264 4.214 4.231 997,866 +0.00(+0.00%)
Jul 16, 2019 4.248 4.269 4.227 4.231 896,174 -0.02(-0.59%)
Jul 15, 2019 4.281 4.289 4.232 4.256 1,149,772 -0.02(-0.58%)
Jul 12, 2019 4.298 4.314 4.256 4.281 2,344,085 +0.02(+0.59%)
Jul 11, 2019 4.256 4.273 4.235 4.256 730,600 +0.02(+0.39%)
Jul 10, 2019 4.289 4.306 4.233 4.239 899,871 -0.03(-0.78%)
Jul 09, 2019 4.239 4.273 4.232 4.273 1,077,329 +0.03(+0.79%)
Jul 08, 2019 4.256 4.273 4.223 4.239 986,719 -0.04(-0.97%)
Jul 05, 2019 4.273 4.314 4.252 4.281 1,276,802 +0.09(+2.19%)
Jul 03, 2019 4.181 4.206 4.177 4.189 705,278 +0.01(+0.20%)
Jul 02, 2019 4.214 4.231 4.173 4.181 1,085,770 -0.04(-0.89%)
Jul 01, 2019 4.248 4.256 4.206 4.218 2,081,223 +0.10(+2.32%)
Jun 28, 2019 4.131 4.152 4.114 4.123 1,174,384 +0.02(+0.61%)
Jun 27, 2019 4.148 4.148 4.089 4.098 1,387,107 +0.05(+1.23%)
Jun 26, 2019 4.056 4.081 4.031 4.048 1,168,245 +0.02(+0.62%)
Jun 25, 2019 4.056 4.064 4.023 4.023 773,377 -0.04(-1.02%)
Jun 24, 2019 4.064 4.089 4.039 4.064 1,260,259 +0.04(+1.04%)
Jun 21, 2019 4.073 4.098 4.023 4.023 1,856,610 -0.06(-1.43%)
Jun 20, 2019 4.089 4.094 4.048 4.081 1,511,508 +0.04(+1.03%)
Jun 19, 2019 4.089 4.089 4.039 4.039 1,498,752 +0.07(+1.89%)
Jun 18, 2019 3.914 3.981 3.914 3.964 820,422 +0.06(+1.49%)
Jun 17, 2019 3.939 3.956 3.906 3.906 2,188,654 -0.01(-0.21%)
Jun 14, 2019 3.914 3.931 3.889 3.914 769,755 -0.03(-0.84%)
Jun 13, 2019 3.956 3.981 3.939 3.948 853,571 -0.01(-0.21%)
Jun 12, 2019 3.998 3.998 3.948 3.956 909,112 -0.07(-1.86%)
Jun 11, 2019 4.064 4.081 4.031 4.031 2,617,432 +0.05(+1.26%)
Jun 10, 2019 3.998 4.014 3.973 3.981 1,018,951 +0.01(+0.21%)
Jun 07, 2019 3.964 3.998 3.956 3.973 1,895,512 +0.09(+2.36%)
Jun 06, 2019 3.898 3.914 3.839 3.881 1,308,109 -0.02(-0.43%)
Jun 05, 2019 3.931 3.931 3.881 3.898 1,649,694 -0.05(-1.27%)
Jun 04, 2019 3.923 3.956 3.906 3.948 3,118,456 +0.17(+4.41%)
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.