Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.751 3.808 3.713 3.732 3,259,097 -0.03(-0.75%)
Sep 29, 2022 3.770 3.770 3.680 3.760 2,409,607 -0.10(-2.68%)
Sep 28, 2022 3.751 3.878 3.732 3.864 2,957,738 +0.03(+0.74%)
Sep 27, 2022 3.883 3.916 3.798 3.836 5,356,017 -0.02(-0.49%)
Sep 26, 2022 3.892 3.949 3.837 3.855 4,310,572 -0.08(-2.15%)
Sep 23, 2022 4.062 4.062 3.911 3.939 3,971,052 -0.29(-6.90%)
Sep 22, 2022 4.316 4.326 4.218 4.232 2,555,400 -0.01(-0.22%)
Sep 21, 2022 4.335 4.368 4.232 4.241 2,270,348 -0.11(-2.60%)
Sep 20, 2022 4.401 4.401 4.316 4.354 1,616,815 -0.08(-1.91%)
Sep 19, 2022 4.316 4.439 4.307 4.439 1,826,042 +0.06(+1.29%)
Sep 16, 2022 4.373 4.392 4.331 4.382 2,580,764 +0.00(+0.00%)
Sep 15, 2022 4.382 4.458 4.354 4.382 6,654,231 +0.04(+0.87%)
Sep 14, 2022 4.382 4.415 4.331 4.345 1,805,553 -0.03(-0.65%)
Sep 13, 2022 4.420 4.477 4.349 4.373 2,362,911 -0.10(-2.32%)
Sep 12, 2022 4.477 4.533 4.467 4.477 1,668,767 +0.09(+2.15%)
Sep 09, 2022 4.345 4.387 4.335 4.382 1,079,220 +0.13(+3.10%)
Sep 08, 2022 4.147 4.279 4.137 4.250 2,469,852 +0.08(+1.81%)
Sep 07, 2022 4.081 4.194 4.062 4.175 1,452,526 +0.03(+0.68%)
Sep 06, 2022 4.185 4.201 4.119 4.147 2,012,810 +0.00(+0.00%)
Sep 02, 2022 4.203 4.279 4.137 4.147 2,400,216 +0.00(+0.00%)
Sep 01, 2022 4.156 4.156 4.081 4.147 1,766,649 -0.08(-2.00%)
Aug 31, 2022 4.241 4.279 4.213 4.232 2,752,142 +0.02(+0.45%)
Aug 30, 2022 4.279 4.279 4.189 4.213 2,398,096 -0.03(-0.67%)
Aug 29, 2022 4.213 4.269 4.203 4.241 1,874,693 +0.03(+0.67%)
Aug 26, 2022 4.335 4.354 4.194 4.213 2,849,140 -0.09(-2.19%)
Aug 25, 2022 4.250 4.326 4.241 4.307 2,162,321 +0.02(+0.44%)
Aug 24, 2022 4.241 4.316 4.241 4.288 2,023,774 +0.01(+0.22%)
Aug 23, 2022 4.279 4.316 4.263 4.279 2,813,764 +0.04(+0.88%)
Aug 22, 2022 4.278 4.283 4.223 4.241 2,680,760 -0.13(-2.95%)
Aug 19, 2022 4.416 4.425 4.370 4.370 2,134,132 -0.12(-2.66%)
Aug 18, 2022 4.490 4.508 4.471 4.490 1,914,840 -0.03(-0.61%)
Aug 17, 2022 4.481 4.545 4.471 4.517 2,850,960 -0.09(-2.00%)
Aug 16, 2022 4.527 4.642 4.527 4.609 3,684,948 +0.10(+2.24%)
Aug 15, 2022 4.481 4.517 4.458 4.508 2,637,769 -0.16(-3.35%)
Aug 12, 2022 4.665 4.674 4.619 4.665 2,179,939 +0.04(+0.80%)
Aug 11, 2022 4.637 4.697 4.609 4.628 5,295,984 +0.36(+8.41%)
Aug 10, 2022 4.205 4.269 4.205 4.269 2,637,068 +0.13(+3.11%)
Aug 09, 2022 4.140 4.168 4.103 4.140 3,959,063 +0.02(+0.45%)
Aug 08, 2022 4.131 4.168 4.122 4.122 3,836,262 +0.01(+0.22%)
Aug 05, 2022 4.002 4.122 3.984 4.113 6,990,259 +0.21(+5.42%)
Aug 04, 2022 4.085 4.103 3.584 3.901 14,715,775 -0.12(-2.97%)
Aug 03, 2022 4.030 4.039 3.993 4.021 4,623,335 +0.07(+1.86%)
Aug 02, 2022 4.021 4.030 3.947 3.947 3,700,028 -0.06(-1.38%)
Aug 01, 2022 4.048 4.062 3.993 4.002 3,721,066 -0.05(-1.14%)
Jul 29, 2022 4.011 4.070 4.011 4.048 2,429,195 +0.11(+2.80%)
Jul 28, 2022 3.938 3.956 3.864 3.938 3,121,096 -0.01(-0.23%)
Jul 27, 2022 3.864 3.947 3.860 3.947 3,133,882 +0.16(+4.13%)
Jul 26, 2022 3.855 3.869 3.791 3.791 2,935,785 -0.11(-2.83%)
Jul 25, 2022 3.873 3.929 3.864 3.901 3,328,684 +0.07(+1.92%)
Jul 22, 2022 3.837 3.864 3.791 3.827 3,400,909 -0.04(-0.95%)
Jul 21, 2022 3.846 3.878 3.800 3.864 3,976,806 +0.03(+0.72%)
Jul 20, 2022 3.883 3.901 3.818 3.837 4,446,736 -0.06(-1.42%)
Jul 19, 2022 3.846 3.938 3.841 3.892 3,837,015 +0.09(+2.42%)
Jul 18, 2022 3.791 3.846 3.772 3.800 5,916,210 +0.10(+2.74%)
Jul 15, 2022 3.662 3.726 3.639 3.699 3,219,809 +0.08(+2.29%)
Jul 14, 2022 3.643 3.643 3.584 3.616 4,066,146 -0.13(-3.44%)
Jul 13, 2022 3.735 3.772 3.680 3.745 4,456,892 -0.06(-1.45%)
Jul 12, 2022 3.763 3.873 3.763 3.800 3,031,293 -0.03(-0.72%)
Jul 11, 2022 3.846 3.869 3.814 3.827 2,739,018 -0.05(-1.19%)
Jul 08, 2022 3.901 3.924 3.860 3.873 3,571,430 +0.07(+1.94%)
Jul 07, 2022 3.781 3.837 3.781 3.800 3,032,724 +0.11(+2.99%)
Jul 06, 2022 3.680 3.717 3.643 3.689 4,490,471 -0.06(-1.47%)
Jul 05, 2022 3.745 3.763 3.671 3.745 6,376,999 -0.39(-9.35%)
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.