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

Aegon N.V. ADR (NY: AEG )

5.885 +0.015 (+0.26%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 18, 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 (%)
Jan 31, 2005 7.739 7.779 7.704 7.767 642,734 +0.16(+2.11%)
Jan 28, 2005 7.636 7.636 7.556 7.607 599,233 -0.01(-0.08%)
Jan 27, 2005 7.624 7.664 7.579 7.613 647,801 -0.07(-0.89%)
Jan 26, 2005 7.710 7.733 7.630 7.682 512,580 +0.02(+0.22%)
Jan 25, 2005 7.670 7.716 7.630 7.664 538,436 +0.11(+1.52%)
Jan 24, 2005 7.624 7.642 7.550 7.550 536,340 -0.02(-0.30%)
Jan 21, 2005 7.596 7.630 7.550 7.573 721,176 +0.01(+0.08%)
Jan 20, 2005 7.601 7.636 7.516 7.567 728,688 -0.02(-0.30%)
Jan 19, 2005 7.699 7.710 7.590 7.590 485,152 -0.13(-1.63%)
Jan 18, 2005 7.624 7.727 7.561 7.716 832,637 +0.02(+0.30%)
Jan 14, 2005 7.682 7.699 7.619 7.693 617,752 -0.04(-0.52%)
Jan 13, 2005 7.750 7.790 7.704 7.733 696,892 -0.19(-2.38%)
Jan 12, 2005 7.825 7.945 7.796 7.922 725,194 +0.10(+1.24%)
Jan 11, 2005 7.888 7.899 7.808 7.825 651,469 -0.10(-1.23%)
Jan 10, 2005 7.916 8.014 7.899 7.922 687,458 +0.03(+0.44%)
Jan 07, 2005 8.059 8.071 7.876 7.888 900,597 -0.10(-1.22%)
Jan 06, 2005 8.002 8.036 7.928 7.985 827,920 +0.14(+1.82%)
Jan 05, 2005 7.899 7.968 7.842 7.842 855,174 +0.08(+1.03%)
Jan 04, 2005 7.911 7.951 7.745 7.762 779,003 -0.06(-0.73%)
Jan 03, 2005 7.842 7.911 7.779 7.819 708,073 -0.03(-0.36%)
Dec 31, 2004 7.808 7.893 7.808 7.848 350,280 -0.02(-0.22%)
Dec 30, 2004 7.808 7.888 7.802 7.865 498,953 +0.01(+0.15%)
Dec 29, 2004 7.813 7.882 7.802 7.853 483,404 -0.03(-0.44%)
Dec 28, 2004 7.853 7.922 7.830 7.888 540,882 -0.01(-0.14%)
Dec 27, 2004 7.888 7.973 7.882 7.899 630,330 -0.04(-0.50%)
Dec 23, 2004 7.870 7.973 7.870 7.939 565,690 +0.07(+0.95%)
Dec 22, 2004 7.802 7.899 7.790 7.865 695,145 +0.05(+0.66%)
Dec 21, 2004 7.762 7.813 7.722 7.813 493,712 +0.08(+1.04%)
Dec 20, 2004 7.733 7.785 7.670 7.733 1,377,014 +0.09(+1.12%)
Dec 17, 2004 7.584 7.682 7.573 7.647 1,380,508 -0.07(-0.96%)
Dec 16, 2004 7.716 7.756 7.670 7.722 1,643,262 -0.01(-0.15%)
Dec 15, 2004 7.739 7.785 7.722 7.733 1,835,087 -0.05(-0.66%)
Dec 14, 2004 7.727 7.808 7.722 7.785 750,177 +0.01(+0.15%)
Dec 13, 2004 7.687 7.808 7.670 7.773 1,398,327 +0.26(+3.43%)
Dec 10, 2004 7.498 7.533 7.458 7.516 601,504 -0.05(-0.68%)
Dec 09, 2004 7.510 7.590 7.413 7.567 996,684 -0.05(-0.68%)
Dec 08, 2004 7.619 7.659 7.550 7.619 519,918 +0.08(+1.06%)
Dec 07, 2004 7.676 7.699 7.533 7.538 684,314 -0.10(-1.27%)
Dec 06, 2004 7.601 7.670 7.567 7.636 734,279 +0.03(+0.45%)
Dec 03, 2004 7.590 7.636 7.538 7.601 933,616 +0.16(+2.15%)
Dec 02, 2004 7.395 7.504 7.378 7.441 1,360,766 +0.17(+2.36%)
Dec 01, 2004 7.149 7.275 7.144 7.269 1,414,225 +0.18(+2.50%)
Nov 30, 2004 7.172 7.172 7.040 7.092 780,226 -0.07(-0.96%)
Nov 29, 2004 7.241 7.264 7.126 7.161 999,304 -0.06(-0.79%)
Nov 26, 2004 7.184 7.252 7.178 7.218 254,193 +0.06(+0.88%)
Nov 24, 2004 7.206 7.235 7.115 7.155 914,224 -0.03(-0.48%)
Nov 23, 2004 7.184 7.206 7.109 7.189 876,138 +0.02(+0.24%)
Nov 22, 2004 7.052 7.195 7.052 7.172 495,634 +0.08(+1.13%)
Nov 19, 2004 7.287 7.304 7.092 7.092 619,673 -0.14(-1.90%)
Nov 18, 2004 7.229 7.264 7.178 7.229 511,008 -0.02(-0.24%)
Nov 17, 2004 7.206 7.321 7.195 7.247 865,307 +0.15(+2.18%)
Nov 16, 2004 7.075 7.103 7.018 7.092 1,150,772 -0.09(-1.27%)
Nov 15, 2004 7.149 7.201 7.018 7.184 1,007,341 -0.08(-1.10%)
Nov 12, 2004 7.161 7.292 7.126 7.264 1,082,987 +0.13(+1.76%)
Nov 11, 2004 6.989 7.149 6.989 7.138 1,049,270 +0.27(+3.92%)
Nov 10, 2004 6.863 6.915 6.823 6.869 816,040 +0.03(+0.42%)
Nov 09, 2004 6.829 6.863 6.794 6.840 869,150 +0.00(+0.00%)
Nov 08, 2004 6.806 6.852 6.783 6.840 846,963 +0.02(+0.25%)
Nov 05, 2004 6.720 6.829 6.697 6.823 977,292 +0.15(+2.23%)
Nov 04, 2004 6.514 6.686 6.502 6.674 1,190,780 +0.15(+2.37%)
Nov 03, 2004 6.537 6.565 6.497 6.520 922,435 +0.13(+2.06%)
Nov 02, 2004 6.382 6.554 6.359 6.388 2,803,818 +0.02(+0.27%)
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.