Aegon N.V. ADR (NY: AEG )

5.610 USD -0.200 (-3.44%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 5.720 5.735 5.600 5.610 4,964,350 -0.20(-3.44%)
Jan 18, 2022 5.770 5.820 5.715 5.810 5,271,931 -0.04(-0.68%)
Jan 14, 2022 5.850 0 +0.02(+0.34%)
Jan 13, 2022 5.840 5.870 5.820 5.830 3,002,245 +0.03(+0.52%)
Jan 12, 2022 5.750 5.810 5.734 5.800 6,196,268 +0.15(+2.65%)
Jan 11, 2022 5.530 5.650 5.505 5.650 5,420,749 +0.12(+2.17%)
Jan 10, 2022 5.510 5.560 5.500 5.530 6,643,977 -0.02(-0.36%)
Jan 07, 2022 5.320 5.560 5.320 5.550 10,758,115 +0.28(+5.31%)
Jan 06, 2022 5.180 5.280 5.125 5.270 8,049,066 +0.15(+2.93%)
Jan 05, 2022 5.200 5.220 5.120 5.120 2,186,446 -0.01(-0.19%)
Jan 04, 2022 5.130 5.175 5.120 5.130 1,737,646 +0.13(+2.60%)
Jan 03, 2022 4.980 5.010 4.970 5.000 1,751,672 +0.06(+1.21%)
Dec 31, 2021 4.920 4.950 4.910 4.940 723,736 +0.01(+0.20%)
Dec 30, 2021 4.970 4.975 4.920 4.930 1,309,211 -0.05(-1.00%)
Dec 29, 2021 4.970 4.985 4.960 4.980 1,099,459 -0.03(-0.60%)
Dec 28, 2021 4.990 5.030 4.985 5.010 1,956,712 +0.02(+0.40%)
Dec 27, 2021 5.000 5.005 4.950 4.990 1,522,647 +0.06(+1.22%)
Dec 23, 2021 4.890 4.940 4.880 4.930 1,800,291 +0.21(+4.45%)
Dec 22, 2021 4.670 4.730 4.655 4.720 1,345,070 +0.04(+0.85%)
Dec 21, 2021 4.620 4.690 4.620 4.680 1,865,425 +0.14(+3.08%)
Dec 20, 2021 4.560 4.570 4.500 4.540 3,448,167 -0.08(-1.73%)
Dec 17, 2021 4.680 4.690 4.610 4.620 1,657,227 -0.07(-1.49%)
Dec 16, 2021 4.740 4.760 4.690 4.690 2,013,656 +0.07(+1.52%)
Dec 15, 2021 4.620 4.625 4.560 4.620 2,902,608 +0.07(+1.54%)
Dec 14, 2021 4.500 4.585 4.500 4.550 1,912,958 +0.05(+1.11%)
Dec 13, 2021 4.520 4.540 4.490 4.500 3,102,699 -0.06(-1.32%)
Dec 10, 2021 4.550 4.550 4.520 4.560 2,671,248 +0.00(+0.00%)
Dec 09, 2021 4.560 4.565 4.530 4.560 1,180,847 -0.04(-0.87%)
Dec 08, 2021 4.620 4.635 4.590 4.600 2,715,719 -0.02(-0.43%)
Dec 07, 2021 4.620 4.650 4.600 4.620 1,542,838 +0.06(+1.32%)
Dec 06, 2021 4.540 4.600 4.525 4.560 2,022,728 +0.08(+1.79%)
Dec 03, 2021 4.490 4.511 4.460 4.480 3,651,927 -0.12(-2.61%)
Dec 02, 2021 4.530 4.620 4.505 4.600 2,335,715 +0.18(+4.07%)
Dec 01, 2021 4.580 4.590 4.420 4.420 2,740,391 +0.02(+0.45%)
Nov 30, 2021 4.400 4.420 4.360 4.400 5,116,999 -0.06(-1.35%)
Nov 29, 2021 4.500 4.515 4.415 4.460 3,018,100 -0.01(-0.22%)
Nov 26, 2021 4.390 4.470 4.340 4.470 3,477,701 -0.35(-7.26%)
Nov 24, 2021 4.830 4.865 4.810 4.820 1,556,632 +0.04(+0.84%)
Nov 23, 2021 4.730 4.780 4.715 4.780 1,359,544 +0.05(+1.06%)
Nov 22, 2021 4.740 4.790 4.710 4.730 2,052,487 -0.02(-0.42%)
Nov 19, 2021 4.780 4.780 4.710 4.750 2,229,064 -0.17(-3.46%)
Nov 18, 2021 4.930 4.950 4.920 4.920 1,251,660 +0.01(+0.20%)
Nov 17, 2021 4.930 4.950 4.910 4.910 1,845,699 +0.00(+0.00%)
Nov 16, 2021 4.940 4.955 4.910 4.910 1,232,999 +0.00(+0.00%)
Nov 15, 2021 4.880 4.925 4.850 4.910 1,368,108 +0.02(+0.41%)
Nov 12, 2021 4.880 4.900 4.860 4.890 1,300,332 +0.02(+0.41%)
Nov 11, 2021 4.870 4.910 4.855 4.870 1,574,708 +0.02(+0.41%)
Nov 10, 2021 4.930 4.850 4.850 2,084,690 -0.04(-0.82%)
Nov 09, 2021 4.940 4.940 4.880 4.890 1,269,708 -0.06(-1.21%)
Nov 08, 2021 4.980 5.015 4.950 4.950 1,218,432 -0.04(-0.80%)
Nov 05, 2021 5.000 5.025 4.940 4.990 2,214,324 +0.06(+1.22%)
Nov 04, 2021 5.070 5.070 4.875 4.930 2,632,396 -0.13(-2.57%)
Nov 03, 2021 4.980 5.120 4.975 5.060 2,131,191 +0.02(+0.40%)
Nov 02, 2021 4.990 5.040 4.970 5.040 1,479,817 -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.