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

Aegon N.V. ADR (NY: AEG )

6.215 +0.045 (+0.73%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 1, 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 (%)
Apr 29, 2005 7.206 7.212 7.092 7.189 751,225 +0.09(+1.29%)
Apr 28, 2005 7.144 7.189 7.075 7.098 628,408 -0.12(-1.67%)
Apr 27, 2005 7.172 7.241 7.132 7.218 618,276 +0.05(+0.64%)
Apr 26, 2005 7.218 7.235 7.172 7.172 704,405 -0.07(-1.03%)
Apr 25, 2005 7.224 7.247 7.172 7.247 657,759 -0.16(-2.16%)
Apr 22, 2005 7.384 7.464 7.367 7.407 645,180 -0.03(-0.46%)
Apr 21, 2005 7.407 7.453 7.344 7.441 472,223 +0.10(+1.32%)
Apr 20, 2005 7.384 7.441 7.327 7.344 874,566 -0.18(-2.36%)
Apr 19, 2005 7.498 7.538 7.464 7.521 969,430 +0.05(+0.61%)
Apr 18, 2005 7.447 7.498 7.407 7.476 836,481 +0.03(+0.38%)
Apr 15, 2005 7.504 7.556 7.441 7.447 1,318,663 -0.09(-1.21%)
Apr 14, 2005 7.584 7.642 7.516 7.538 505,767 -0.01(-0.15%)
Apr 13, 2005 7.619 7.676 7.538 7.550 421,559 -0.13(-1.64%)
Apr 12, 2005 7.613 7.693 7.533 7.676 794,028 -0.01(-0.15%)
Apr 11, 2005 7.664 7.722 7.613 7.687 430,469 +0.09(+1.21%)
Apr 08, 2005 7.567 7.636 7.550 7.596 342,593 -0.05(-0.67%)
Apr 07, 2005 7.613 7.664 7.590 7.647 577,046 +0.03(+0.45%)
Apr 06, 2005 7.538 7.653 7.533 7.613 605,348 +0.01(+0.15%)
Apr 05, 2005 7.584 7.642 7.550 7.601 1,042,631 +0.00(+0.00%)
Apr 04, 2005 7.538 7.636 7.464 7.601 1,050,143 +0.03(+0.45%)
Apr 01, 2005 7.710 7.739 7.556 7.567 972,051 -0.14(-1.78%)
Mar 31, 2005 7.733 7.756 7.687 7.704 846,089 -0.05(-0.59%)
Mar 30, 2005 7.693 7.819 7.687 7.750 543,153 +0.07(+0.89%)
Mar 29, 2005 7.693 7.808 7.664 7.682 540,008 -0.06(-0.74%)
Mar 28, 2005 7.682 7.790 7.682 7.739 497,031 +0.01(+0.15%)
Mar 24, 2005 7.727 7.842 7.727 7.727 480,435 -0.06(-0.74%)
Mar 23, 2005 7.716 7.819 7.699 7.785 512,755 +0.04(+0.52%)
Mar 22, 2005 7.779 7.911 7.676 7.745 737,598 -0.10(-1.31%)
Mar 21, 2005 7.882 7.928 7.790 7.848 667,018 -0.14(-1.72%)
Mar 18, 2005 7.973 7.991 7.853 7.985 920,688 -0.06(-0.71%)
Mar 17, 2005 7.956 8.077 7.951 8.042 840,673 -0.09(-1.13%)
Mar 16, 2005 8.168 8.185 8.111 8.134 667,717 -0.14(-1.73%)
Mar 15, 2005 8.357 8.357 8.254 8.277 547,346 -0.01(-0.14%)
Mar 14, 2005 8.271 8.300 8.220 8.288 484,977 +0.02(+0.21%)
Mar 11, 2005 8.317 8.340 8.254 8.271 522,014 -0.07(-0.82%)
Mar 10, 2005 8.363 8.380 8.277 8.340 630,156 +0.05(+0.62%)
Mar 09, 2005 8.220 8.351 8.220 8.288 569,359 +0.03(+0.42%)
Mar 08, 2005 8.260 8.283 8.225 8.254 494,236 +0.06(+0.77%)
Mar 07, 2005 8.214 8.260 8.185 8.191 469,603 -0.02(-0.21%)
Mar 04, 2005 8.157 8.271 8.139 8.208 578,967 +0.13(+1.63%)
Mar 03, 2005 8.094 8.117 8.024 8.077 818,137 -0.13(-1.60%)
Mar 02, 2005 8.139 8.300 8.117 8.208 800,841 -0.04(-0.49%)
Mar 01, 2005 8.185 8.305 8.185 8.248 606,920 +0.02(+0.21%)
Feb 28, 2005 8.328 8.352 8.202 8.231 831,589 -0.09(-1.03%)
Feb 25, 2005 8.237 8.328 8.208 8.317 760,484 +0.13(+1.54%)
Feb 24, 2005 8.094 8.202 8.088 8.191 1,090,150 +0.21(+2.58%)
Feb 23, 2005 7.951 8.025 7.928 7.985 802,588 +0.10(+1.23%)
Feb 22, 2005 7.876 7.985 7.859 7.888 1,189,207 +0.22(+2.91%)
Feb 18, 2005 7.682 7.727 7.636 7.664 547,870 -0.05(-0.67%)
Feb 17, 2005 7.716 7.745 7.676 7.716 605,348 +0.05(+0.67%)
Feb 16, 2005 7.687 7.716 7.630 7.664 607,444 -0.09(-1.11%)
Feb 15, 2005 7.716 7.779 7.704 7.750 642,909 +0.04(+0.52%)
Feb 14, 2005 7.682 7.727 7.664 7.710 458,597 +0.09(+1.13%)
Feb 11, 2005 7.556 7.636 7.538 7.624 549,967 +0.06(+0.76%)
Feb 10, 2005 7.579 7.590 7.521 7.567 711,917 -0.04(-0.53%)
Feb 09, 2005 7.659 7.664 7.596 7.607 1,048,745 -0.17(-2.21%)
Feb 08, 2005 7.693 7.790 7.659 7.779 804,335 +0.02(+0.22%)
Feb 07, 2005 7.830 7.842 7.727 7.762 594,865 -0.08(-1.02%)
Feb 04, 2005 7.739 7.853 7.727 7.842 461,042 +0.00(+0.00%)
Feb 03, 2005 7.762 7.842 7.727 7.842 602,378 -0.06(-0.72%)
Feb 02, 2005 7.888 7.916 7.859 7.899 463,488 +0.05(+0.58%)
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.