Skip to main content

Aegon N.V. ADR (NY: AEG )

6.270 -0.060 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 6.260 6.360 6.260 6.330 3,880,121 +0.09(+1.44%)
Jun 18, 2024 6.220 6.260 6.220 6.240 1,606,043 +0.09(+1.46%)
Jun 17, 2024 6.090 6.160 6.060 6.150 2,653,551 +0.17(+2.88%)
Jun 14, 2024 5.929 6.026 5.919 5.978 2,282,044 +0.07(+1.21%)
Jun 13, 2024 5.916 5.930 5.812 5.906 3,174,095 -0.08(-1.26%)
Jun 12, 2024 6.010 6.058 5.963 5.982 1,890,294 +0.10(+1.77%)
Jun 11, 2024 5.906 5.906 5.831 5.878 2,275,387 -0.09(-1.43%)
Jun 10, 2024 5.935 5.982 5.920 5.963 986,292 -0.06(-0.94%)
Jun 07, 2024 6.039 6.067 6.010 6.020 1,659,005 -0.02(-0.31%)
Jun 06, 2024 6.029 6.076 6.029 6.039 1,391,827 +0.02(+0.31%)
Jun 05, 2024 6.020 6.039 5.982 6.020 1,164,834 +0.04(+0.63%)
Jun 04, 2024 6.001 6.024 5.963 5.982 1,487,149 -0.14(-2.31%)
Jun 03, 2024 6.114 6.124 6.058 6.124 1,412,159 +0.02(+0.31%)
May 31, 2024 6.076 6.105 6.039 6.105 2,793,757 +0.05(+0.78%)
May 30, 2024 6.076 6.095 6.039 6.058 3,332,625 -0.07(-1.08%)
May 29, 2024 6.095 6.133 6.086 6.124 2,352,980 +0.02(+0.31%)
May 28, 2024 6.199 6.218 6.081 6.105 4,368,606 -0.23(-3.58%)
May 24, 2024 6.322 6.388 6.322 6.332 7,047,243 +0.01(+0.15%)
May 23, 2024 6.417 6.431 6.303 6.322 1,898,402 -0.09(-1.47%)
May 22, 2024 6.473 6.511 6.407 6.417 1,777,514 -0.08(-1.16%)
May 21, 2024 6.492 6.521 6.473 6.492 1,771,432 -0.02(-0.29%)
May 20, 2024 6.521 6.577 6.492 6.511 3,204,160 +0.01(+0.15%)
May 17, 2024 6.445 6.502 6.426 6.502 2,541,492 +0.06(+0.88%)
May 16, 2024 6.388 6.464 6.374 6.445 3,519,233 +0.06(+0.89%)
May 15, 2024 6.350 6.407 6.332 6.388 2,849,370 +0.05(+0.75%)
May 14, 2024 6.247 6.341 6.247 6.341 2,961,233 +0.08(+1.21%)
May 13, 2024 6.247 6.303 6.247 6.265 3,804,884 +0.01(+0.15%)
May 10, 2024 6.237 6.256 6.199 6.256 1,993,193 +0.11(+1.85%)
May 09, 2024 6.124 6.180 6.124 6.143 3,146,071 +0.04(+0.62%)
May 08, 2024 6.058 6.114 6.053 6.105 1,989,957 -0.04(-0.62%)
May 07, 2024 6.180 6.199 6.124 6.143 2,127,634 +0.03(+0.46%)
May 06, 2024 6.048 6.124 6.048 6.114 2,442,901 +0.13(+2.21%)
May 03, 2024 5.954 5.991 5.916 5.982 2,868,753 +0.07(+1.12%)
May 02, 2024 5.935 5.949 5.864 5.916 3,534,447 +0.02(+0.32%)
May 01, 2024 5.821 5.972 5.813 5.897 2,092,353 +0.07(+1.13%)
Apr 30, 2024 5.887 5.925 5.821 5.831 2,303,194 -0.08(-1.28%)
Apr 29, 2024 5.897 5.925 5.878 5.906 1,884,124 +0.05(+0.81%)
Apr 26, 2024 5.897 5.916 5.821 5.859 2,464,269 +0.07(+1.14%)
Apr 25, 2024 5.736 5.812 5.717 5.793 2,796,413 +0.01(+0.16%)
Apr 24, 2024 5.793 5.812 5.755 5.783 1,909,201 -0.07(-1.13%)
Apr 23, 2024 5.755 5.873 5.750 5.850 3,510,065 +0.12(+2.15%)
Apr 22, 2024 5.661 5.774 5.651 5.727 2,643,471 +0.19(+3.41%)
Apr 19, 2024 5.472 5.547 5.457 5.538 3,358,083 -0.03(-0.51%)
Apr 18, 2024 5.613 5.661 5.547 5.566 4,324,225 +0.02(+0.34%)
Apr 17, 2024 5.566 5.613 5.524 5.547 3,277,769 +0.00(+0.00%)
Apr 16, 2024 5.528 5.563 5.490 5.547 4,468,927 -0.04(-0.68%)
Apr 15, 2024 5.670 5.703 5.566 5.585 4,195,785 +0.03(+0.51%)
Apr 12, 2024 5.585 5.611 5.519 5.557 3,983,688 -0.07(-1.18%)
Apr 11, 2024 5.736 5.736 5.566 5.623 6,429,932 -0.23(-3.88%)
Apr 10, 2024 5.850 5.904 5.812 5.850 4,794,477 -0.07(-1.12%)
Apr 09, 2024 6.001 6.029 5.878 5.916 2,992,032 -0.04(-0.63%)
Apr 08, 2024 5.916 5.963 5.916 5.954 1,752,815 +0.13(+2.27%)
Apr 05, 2024 5.765 5.850 5.765 5.821 2,082,086 +0.04(+0.65%)
Apr 04, 2024 5.887 5.916 5.774 5.783 1,663,161 -0.06(-0.97%)
Apr 03, 2024 5.793 5.850 5.793 5.840 1,975,845 +0.13(+2.32%)
Apr 02, 2024 5.689 5.727 5.679 5.708 1,662,425 +0.03(+0.50%)
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.