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

Aegon N.V. ADR (NY: AEG )

6.170 -0.080 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Aug 31, 2012 3.121 3.139 3.073 3.097 616,687 +0.07(+2.20%)
Aug 30, 2012 3.061 3.061 3.006 3.030 923,131 -0.10(-3.09%)
Aug 29, 2012 3.121 3.139 3.097 3.127 451,892 +0.00(+0.00%)
Aug 27, 2012 3.157 3.169 3.121 3.127 780,368 +0.02(+0.58%)
Aug 24, 2012 3.085 3.139 3.073 3.109 552,541 -0.07(-2.10%)
Aug 23, 2012 3.182 3.206 3.157 3.176 779,004 -0.05(-1.69%)
Aug 22, 2012 3.194 3.248 3.182 3.230 902,114 +0.05(+1.71%)
Aug 21, 2012 3.182 3.224 3.163 3.176 803,368 +0.05(+1.55%)
Aug 20, 2012 3.151 3.157 3.091 3.127 842,463 -0.07(-2.27%)
Aug 17, 2012 3.218 3.218 3.182 3.200 744,493 -0.02(-0.56%)
Aug 16, 2012 3.169 3.224 3.153 3.218 578,685 +0.10(+3.16%)
Aug 15, 2012 3.102 3.137 3.102 3.119 811,543 +0.01(+0.38%)
Aug 14, 2012 3.125 3.143 3.096 3.108 1,260,479 +0.02(+0.57%)
Aug 13, 2012 3.125 3.143 3.060 3.090 555,378 -0.03(-0.95%)
Aug 10, 2012 3.084 3.119 3.060 3.119 1,064,647 +0.05(+1.73%)
Aug 09, 2012 3.102 3.119 3.054 3.066 1,737,715 +0.14(+4.64%)
Aug 08, 2012 2.919 2.948 2.907 2.930 952,525 -0.01(-0.20%)
Aug 07, 2012 2.930 2.948 2.924 2.936 918,840 +0.06(+2.26%)
Aug 06, 2012 2.889 2.910 2.871 2.871 1,070,642 +0.06(+2.10%)
Aug 03, 2012 2.747 2.830 2.747 2.812 1,311,591 +0.24(+9.43%)
Aug 02, 2012 2.594 2.617 2.534 2.570 926,629 -0.12(-4.40%)
Aug 01, 2012 2.724 2.735 2.682 2.688 954,938 +0.00(+0.00%)
Jul 31, 2012 2.682 2.712 2.670 2.688 670,031 -0.01(-0.22%)
Jul 30, 2012 2.676 2.712 2.676 2.694 574,955 +0.02(+0.66%)
Jul 27, 2012 2.617 2.694 2.605 2.676 1,139,716 +0.12(+4.86%)
Jul 26, 2012 2.552 2.570 2.546 2.552 809,824 +0.15(+6.40%)
Jul 25, 2012 2.422 2.434 2.393 2.399 770,880 -0.02(-0.73%)
Jul 24, 2012 2.446 2.446 2.375 2.416 1,260,877 -0.08(-3.08%)
Jul 23, 2012 2.475 2.499 2.434 2.493 702,864 -0.12(-4.74%)
Jul 20, 2012 2.623 2.641 2.600 2.617 684,423 -0.11(-3.90%)
Jul 19, 2012 2.712 2.735 2.700 2.724 713,423 +0.02(+0.88%)
Jul 18, 2012 2.676 2.712 2.676 2.700 506,325 +0.01(+0.44%)
Jul 17, 2012 2.694 2.700 2.635 2.688 457,970 +0.02(+0.66%)
Jul 16, 2012 2.659 2.694 2.636 2.670 578,377 +0.01(+0.22%)
Jul 13, 2012 2.611 2.670 2.611 2.665 445,499 +0.02(+0.89%)
Jul 12, 2012 2.629 2.659 2.605 2.641 946,513 +0.02(+0.90%)
Jul 11, 2012 2.611 2.641 2.594 2.617 410,611 +0.05(+1.84%)
Jul 10, 2012 2.617 2.638 2.570 2.570 526,001 -0.01(-0.46%)
Jul 09, 2012 2.582 2.594 2.558 2.582 420,734 +0.01(+0.23%)
Jul 06, 2012 2.588 2.605 2.552 2.576 1,006,358 -0.06(-2.46%)
Jul 05, 2012 2.665 2.665 2.600 2.641 1,003,652 -0.17(-5.89%)
Jul 03, 2012 2.765 2.806 2.759 2.806 234,296 +0.04(+1.50%)
Jul 02, 2012 2.747 2.765 2.718 2.765 767,090 +0.04(+1.30%)
Jun 29, 2012 2.724 2.747 2.712 2.730 883,249 +0.15(+5.96%)
Jun 28, 2012 2.529 2.582 2.517 2.576 470,572 +0.00(+0.00%)
Jun 27, 2012 2.535 2.582 2.523 2.576 400,562 +0.05(+2.11%)
Jun 26, 2012 2.517 2.529 2.481 2.523 701,661 +0.01(+0.47%)
Jun 25, 2012 2.540 2.541 2.499 2.511 735,334 -0.15(-5.77%)
Jun 22, 2012 2.682 2.688 2.629 2.665 731,270 +0.05(+1.81%)
Jun 21, 2012 2.747 2.765 2.600 2.617 1,366,782 -0.08(-2.85%)
Jun 20, 2012 2.694 2.718 2.659 2.694 950,724 +0.06(+2.24%)
Jun 19, 2012 2.582 2.659 2.576 2.635 764,799 +0.12(+4.94%)
Jun 18, 2012 2.499 2.535 2.487 2.511 827,901 -0.05(-2.07%)
Jun 15, 2012 2.499 2.564 2.499 2.564 1,088,162 +0.15(+6.11%)
Jun 14, 2012 2.381 2.440 2.381 2.416 527,892 +0.04(+1.49%)
Jun 13, 2012 2.369 2.425 2.369 2.381 394,935 -0.02(-0.74%)
Jun 12, 2012 2.393 2.411 2.351 2.399 685,527 +0.00(+0.00%)
Jun 11, 2012 2.505 2.511 2.393 2.399 535,058 -0.09(-3.56%)
Jun 08, 2012 2.410 2.487 2.410 2.487 509,901 -0.01(-0.24%)
Jun 07, 2012 2.576 2.576 2.493 2.493 808,488 -0.04(-1.63%)
Jun 06, 2012 2.464 2.535 2.458 2.535 864,888 +0.13(+5.41%)
Jun 05, 2012 2.363 2.416 2.363 2.405 1,086,383 +0.01(+0.49%)
Jun 04, 2012 2.393 2.410 2.369 2.393 742,214 +0.05(+2.27%)
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.