Skip to main content

Aegon N.V. ADR (NY: AEG )

6.275 +0.215 (+3.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.939 4.992 4.983 3,738,608 +0.03(+0.53%)
Jan 28, 2022 4.939 4.965 4.869 4.956 5,669,540 +0.04(+0.89%)
Jan 27, 2022 5.000 5.066 4.882 4.912 7,037,501 -0.07(-1.41%)
Jan 26, 2022 5.018 5.035 4.948 4.983 6,160,351 +0.03(+0.53%)
Jan 25, 2022 4.886 4.982 4.794 4.956 6,734,991 +0.05(+1.08%)
Jan 24, 2022 4.807 4.904 4.754 4.904 8,389,461 -0.01(-0.18%)
Jan 21, 2022 4.912 4.956 4.877 4.912 7,359,312 -0.02(-0.36%)
Jan 20, 2022 4.992 5.035 4.930 4.930 3,502,308 +0.00(+0.00%)
Jan 19, 2022 5.027 5.040 4.921 4.930 5,649,049 -0.18(-3.44%)
Jan 18, 2022 5.071 5.115 5.022 5.106 5,999,053 -0.04(-0.68%)
Jan 14, 2022 5.141 0 +0.02(+0.34%)
Jan 13, 2022 5.132 5.159 5.115 5.123 3,416,324 +0.03(+0.52%)
Jan 12, 2022 5.053 5.106 5.039 5.097 7,050,877 +0.13(+2.65%)
Jan 11, 2022 4.860 4.965 4.838 4.965 6,168,396 +0.11(+2.17%)
Jan 10, 2022 4.842 4.886 4.833 4.860 7,560,336 -0.02(-0.36%)
Jan 07, 2022 4.675 4.886 4.675 4.877 12,241,909 +0.25(+5.31%)
Jan 06, 2022 4.552 4.640 4.504 4.631 9,159,219 +0.13(+2.93%)
Jan 05, 2022 4.570 4.587 4.499 4.499 2,488,007 -0.01(-0.19%)
Jan 04, 2022 4.508 4.548 4.499 4.508 1,977,307 +0.11(+2.60%)
Jan 03, 2022 4.376 4.403 4.368 4.394 1,993,268 +0.05(+1.21%)
Dec 31, 2021 4.324 4.350 4.315 4.341 823,556 +0.01(+0.20%)
Dec 30, 2021 4.368 4.372 4.324 4.332 1,489,781 -0.04(-1.00%)
Dec 29, 2021 4.368 4.381 4.359 4.376 1,251,100 -0.03(-0.60%)
Dec 28, 2021 4.385 4.420 4.381 4.403 2,226,588 +0.02(+0.40%)
Dec 27, 2021 4.394 4.398 4.350 4.385 1,732,655 +0.05(+1.22%)
Dec 23, 2021 4.297 4.341 4.289 4.332 2,048,593 +0.18(+4.45%)
Dec 22, 2021 4.104 4.157 4.091 4.148 1,530,586 +0.04(+0.85%)
Dec 21, 2021 4.060 4.122 4.060 4.113 2,122,710 +0.12(+3.08%)
Dec 20, 2021 4.007 4.016 3.955 3.990 3,923,749 -0.07(-1.73%)
Dec 17, 2021 4.113 4.122 4.051 4.060 1,885,797 -0.06(-1.49%)
Dec 16, 2021 4.165 4.183 4.122 4.122 2,291,386 +0.06(+1.52%)
Dec 15, 2021 4.060 4.064 4.007 4.060 3,302,945 +0.06(+1.54%)
Dec 14, 2021 3.955 4.029 3.955 3.999 2,176,799 +0.04(+1.11%)
Dec 13, 2021 3.972 3.990 3.946 3.955 3,530,633 -0.05(-1.32%)
Dec 10, 2021 3.999 3.999 3.972 4.007 3,039,675 +0.00(+0.00%)
Dec 09, 2021 4.007 4.012 3.981 4.007 1,343,713 -0.04(-0.87%)
Dec 08, 2021 4.060 4.073 4.034 4.042 3,090,279 -0.02(-0.43%)
Dec 07, 2021 4.060 4.086 4.042 4.060 1,755,631 +0.05(+1.32%)
Dec 06, 2021 3.990 4.042 3.977 4.007 2,301,709 +0.07(+1.79%)
Dec 03, 2021 3.946 3.964 3.919 3.937 4,155,612 -0.11(-2.61%)
Dec 02, 2021 3.981 4.060 3.959 4.042 2,657,864 +0.16(+4.07%)
Dec 01, 2021 4.025 4.034 3.884 3.884 3,118,354 +0.02(+0.45%)
Nov 30, 2021 3.867 3.884 3.832 3.867 5,822,752 -0.05(-1.35%)
Nov 29, 2021 3.955 3.968 3.880 3.919 3,434,366 -0.01(-0.22%)
Nov 26, 2021 3.858 3.928 3.814 3.928 3,957,356 -0.31(-7.26%)
Nov 24, 2021 4.245 4.275 4.227 4.236 1,771,327 +0.04(+0.84%)
Nov 23, 2021 4.157 4.201 4.144 4.201 1,547,056 +0.04(+1.06%)
Nov 22, 2021 4.165 4.209 4.139 4.157 2,335,572 -0.02(-0.42%)
Nov 19, 2021 4.201 4.201 4.139 4.174 2,536,503 -0.15(-3.46%)
Nov 18, 2021 4.332 4.350 4.324 4.324 1,424,293 +0.01(+0.20%)
Nov 17, 2021 4.332 4.350 4.315 4.315 2,100,263 +0.00(+0.00%)
Nov 16, 2021 4.341 4.354 4.315 4.315 1,403,058 +0.00(+0.00%)
Nov 15, 2021 4.289 4.328 4.262 4.315 1,556,801 +0.02(+0.41%)
Nov 12, 2021 4.289 4.306 4.271 4.297 1,479,678 +0.02(+0.41%)
Nov 11, 2021 4.280 4.315 4.267 4.280 1,791,896 +0.02(+0.41%)
Nov 10, 2021 4.332 4.262 4.262 2,372,217 -0.04(-0.82%)
Nov 09, 2021 4.341 4.341 4.289 4.297 1,444,830 -0.05(-1.21%)
Nov 08, 2021 4.376 4.407 4.350 4.350 1,386,482 -0.04(-0.80%)
Nov 05, 2021 4.394 4.416 4.341 4.385 2,519,730 +0.05(+1.22%)
Nov 04, 2021 4.455 4.455 4.284 4.332 2,995,464 -0.11(-2.57%)
Nov 03, 2021 4.376 4.499 4.372 4.447 2,425,131 +0.02(+0.40%)
Nov 02, 2021 4.385 4.429 4.368 4.429 1,683,918 -0.04(-0.79%)
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.