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 (%)
Mar 31, 2022 4.847 4.869 4.783 4.783 2,603,691 -0.08(-1.67%)
Mar 30, 2022 4.919 4.928 4.851 4.865 2,961,103 -0.03(-0.55%)
Mar 29, 2022 4.928 4.946 4.838 4.892 4,746,222 +0.08(+1.69%)
Mar 28, 2022 4.828 4.838 4.711 4.810 4,993,011 +0.08(+1.72%)
Mar 25, 2022 4.666 4.738 4.666 4.729 2,559,085 +0.10(+2.15%)
Mar 24, 2022 4.639 4.657 4.611 4.630 2,932,324 -0.03(-0.58%)
Mar 23, 2022 4.720 4.747 4.621 4.657 4,664,797 +0.10(+2.18%)
Mar 22, 2022 4.548 4.611 4.548 4.557 6,905,561 +0.21(+4.78%)
Mar 21, 2022 4.367 4.399 4.331 4.349 3,771,303 -0.01(-0.21%)
Mar 18, 2022 4.277 4.358 4.254 4.358 4,583,430 +0.01(+0.21%)
Mar 17, 2022 4.286 4.366 4.263 4.349 4,406,899 -0.03(-0.62%)
Mar 16, 2022 4.304 4.413 4.290 4.376 8,231,225 +0.24(+5.91%)
Mar 15, 2022 4.123 4.150 4.069 4.132 5,155,330 +0.03(+0.66%)
Mar 14, 2022 4.060 4.168 4.042 4.105 9,203,284 +0.24(+6.07%)
Mar 11, 2022 4.015 4.051 3.870 3.870 3,270,223 -0.07(-1.83%)
Mar 10, 2022 3.951 3.906 3.942 5,755,904 -0.05(-1.36%)
Mar 09, 2022 4.006 4.069 3.969 3.997 6,623,631 +0.19(+4.99%)
Mar 08, 2022 3.834 3.933 3.707 3.807 11,933,973 +0.20(+5.51%)
Mar 07, 2022 3.843 3.863 3.608 3.608 12,188,146 -0.36(-9.11%)
Mar 04, 2022 4.060 4.078 3.938 3.969 11,530,197 -0.36(-8.35%)
Mar 03, 2022 4.385 4.394 4.290 4.331 10,648,325 -0.05(-1.24%)
Mar 02, 2022 4.331 4.422 4.304 4.385 8,689,399 +0.15(+3.63%)
Mar 01, 2022 4.394 4.404 4.205 4.232 11,179,970 -0.26(-5.83%)
Feb 28, 2022 4.404 4.538 4.394 4.494 10,597,313 -0.18(-3.87%)
Feb 25, 2022 4.566 4.688 4.616 4.675 10,778,345 +0.17(+3.82%)
Feb 24, 2022 4.431 4.512 4.367 4.503 10,792,590 -0.23(-4.78%)
Feb 23, 2022 4.819 4.865 4.711 4.729 4,845,636 -0.03(-0.57%)
Feb 22, 2022 4.801 4.865 4.711 4.756 5,898,209 -0.14(-2.77%)
Feb 18, 2022 4.892 0 -0.05(-1.10%)
Feb 17, 2022 5.009 5.009 4.928 4.946 4,437,675 -0.12(-2.32%)
Feb 16, 2022 4.991 5.082 4.991 5.064 3,777,945 +0.05(+1.08%)
Feb 15, 2022 4.964 5.023 4.946 5.009 4,707,216 +0.08(+1.65%)
Feb 14, 2022 4.964 4.964 4.874 4.928 6,561,021 -0.13(-2.50%)
Feb 11, 2022 5.068 5.181 5.041 5.055 5,502,407 -0.09(-1.76%)
Feb 10, 2022 5.172 5.253 5.136 5.145 6,713,558 -0.01(-0.18%)
Feb 09, 2022 5.172 5.235 5.127 5.154 9,477,075 -0.45(-8.06%)
Feb 08, 2022 5.552 5.624 5.525 5.606 4,520,568 +0.06(+1.14%)
Feb 07, 2022 5.489 5.570 5.466 5.543 2,814,115 +0.05(+0.99%)
Feb 04, 2022 5.380 5.516 5.357 5.489 3,945,400 +0.14(+2.53%)
Feb 03, 2022 5.407 5.353 5.353 4,137,813 -0.06(-1.17%)
Feb 02, 2022 5.389 5.425 5.344 5.416 3,438,389 +0.17(+3.28%)
Feb 01, 2022 5.163 5.263 5.159 5.244 4,147,427 +0.12(+2.29%)
Jan 31, 2022 5.082 5.136 5.127 3,633,520 +0.03(+0.53%)
Jan 28, 2022 5.082 5.109 5.009 5.100 5,510,175 +0.05(+0.89%)
Jan 27, 2022 5.145 5.213 5.023 5.055 6,839,685 -0.07(-1.41%)
Jan 26, 2022 5.163 5.181 5.091 5.127 5,987,190 +0.03(+0.53%)
Jan 25, 2022 5.027 5.126 4.932 5.100 6,545,678 +0.05(+1.08%)
Jan 24, 2022 4.946 5.045 4.892 5.045 8,153,642 -0.01(-0.18%)
Jan 21, 2022 5.055 5.100 5.018 5.055 7,152,451 -0.02(-0.36%)
Jan 20, 2022 5.136 5.181 5.073 5.073 3,403,862 +0.00(+0.00%)
Jan 19, 2022 5.172 5.186 5.064 5.073 5,490,261 -0.18(-3.44%)
Jan 18, 2022 5.217 5.263 5.168 5.253 5,830,426 -0.04(-0.68%)
Jan 14, 2022 5.290 0 +0.02(+0.34%)
Jan 13, 2022 5.281 5.308 5.263 5.272 3,320,295 +0.03(+0.52%)
Jan 12, 2022 5.199 5.253 5.185 5.244 6,852,685 +0.14(+2.65%)
Jan 11, 2022 5.000 5.109 4.978 5.109 5,995,009 +0.11(+2.17%)
Jan 10, 2022 4.982 5.027 4.973 5.000 7,347,823 -0.02(-0.36%)
Jan 07, 2022 4.810 5.027 4.810 5.018 11,897,803 +0.25(+5.31%)
Jan 06, 2022 4.684 4.774 4.634 4.765 8,901,764 +0.14(+2.93%)
Jan 05, 2022 4.702 4.720 4.630 4.630 2,418,072 -0.01(-0.19%)
Jan 04, 2022 4.639 4.679 4.630 4.639 1,921,727 +0.12(+2.60%)
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.