Skip to main content

Aegon N.V. ADR (NY: AEG )

6.280 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.280 6.320 6.275 6.280 1,399,447 -0.01(-0.16%)
Jul 16, 2024 6.220 6.300 6.210 6.290 1,456,729 -0.03(-0.47%)
Jul 15, 2024 6.380 6.380 6.290 6.320 2,450,291 -0.09(-1.40%)
Jul 12, 2024 6.390 6.430 6.380 6.410 1,999,461 +0.04(+0.63%)
Jul 11, 2024 6.410 6.430 6.360 6.370 1,343,917 +0.02(+0.31%)
Jul 10, 2024 6.320 6.365 6.315 6.350 1,877,141 +0.10(+1.60%)
Jul 09, 2024 6.190 6.270 6.190 6.250 1,805,101 +0.07(+1.13%)
Jul 08, 2024 6.260 6.290 6.170 6.180 1,524,522 -0.05(-0.80%)
Jul 05, 2024 6.300 6.310 6.200 6.230 722,802 -0.10(-1.58%)
Jul 03, 2024 6.320 6.345 6.315 6.330 1,112,748 +0.11(+1.77%)
Jul 02, 2024 6.200 6.245 6.175 6.220 1,641,154 -0.04(-0.64%)
Jul 01, 2024 6.260 6.310 6.240 6.260 3,372,710 +0.13(+2.12%)
Jun 28, 2024 6.140 6.170 6.100 6.130 2,373,932 -0.01(-0.16%)
Jun 27, 2024 6.220 6.220 6.130 6.140 1,393,189 -0.11(-1.76%)
Jun 26, 2024 6.270 6.270 6.240 6.250 1,292,723 -0.04(-0.64%)
Jun 25, 2024 6.280 6.300 6.260 6.290 2,095,927 -0.07(-1.10%)
Jun 24, 2024 6.350 6.400 6.340 6.360 2,926,466 +0.09(+1.44%)
Jun 21, 2024 6.280 6.300 6.230 6.270 2,145,339 -0.06(-0.95%)
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 6.027 5.920 5.978 2,281,913 -0.10(-1.60%)
Jun 13, 2024 6.085 6.099 5.978 6.075 3,085,851 -0.08(-1.26%)
Jun 12, 2024 6.182 6.231 6.134 6.153 1,837,742 +0.11(+1.77%)
Jun 11, 2024 6.075 6.075 5.997 6.046 2,212,128 -0.09(-1.43%)
Jun 10, 2024 6.104 6.153 6.090 6.134 958,872 -0.06(-0.94%)
Jun 07, 2024 6.211 6.240 6.182 6.192 1,612,883 -0.02(-0.31%)
Jun 06, 2024 6.202 6.250 6.202 6.211 1,353,132 +0.02(+0.31%)
Jun 05, 2024 6.192 6.211 6.153 6.192 1,132,450 +0.04(+0.63%)
Jun 04, 2024 6.172 6.197 6.134 6.153 1,445,804 -0.15(-2.31%)
Jun 03, 2024 6.289 6.299 6.231 6.299 1,372,899 +0.02(+0.31%)
May 31, 2024 6.250 6.279 6.212 6.279 2,716,087 +0.05(+0.78%)
May 30, 2024 6.250 6.270 6.211 6.231 3,239,973 -0.07(-1.08%)
May 29, 2024 6.270 6.308 6.260 6.299 2,287,564 +0.02(+0.31%)
May 28, 2024 6.377 6.396 6.255 6.279 4,247,153 -0.23(-3.58%)
May 24, 2024 6.503 6.571 6.503 6.513 6,851,321 +0.01(+0.15%)
May 23, 2024 6.600 6.615 6.483 6.503 1,845,624 -0.10(-1.47%)
May 22, 2024 6.658 6.697 6.590 6.600 1,728,097 -0.08(-1.16%)
May 21, 2024 6.678 6.707 6.658 6.678 1,722,184 -0.02(-0.29%)
May 20, 2024 6.707 6.765 6.678 6.697 3,115,081 +0.01(+0.15%)
May 17, 2024 6.629 6.688 6.610 6.688 2,470,836 +0.06(+0.88%)
May 16, 2024 6.571 6.649 6.556 6.629 3,421,394 +0.06(+0.89%)
May 15, 2024 6.532 6.590 6.513 6.571 2,770,154 +0.05(+0.75%)
May 14, 2024 6.425 6.522 6.425 6.522 2,878,907 +0.08(+1.21%)
May 13, 2024 6.425 6.483 6.425 6.445 3,699,103 +0.01(+0.15%)
May 10, 2024 6.415 6.435 6.377 6.435 1,937,779 +0.12(+1.85%)
May 09, 2024 6.299 6.357 6.299 6.318 3,058,606 +0.04(+0.62%)
May 08, 2024 6.231 6.289 6.226 6.279 1,934,633 -0.04(-0.62%)
May 07, 2024 6.357 6.377 6.299 6.318 2,068,483 +0.03(+0.46%)
May 06, 2024 6.221 6.299 6.221 6.289 2,374,985 +0.14(+2.21%)
May 03, 2024 6.124 6.163 6.085 6.153 2,788,998 +0.07(+1.12%)
May 02, 2024 6.104 6.119 6.031 6.085 3,436,185 +0.02(+0.32%)
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.