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

Aegon N.V. ADR (NY: AEG )

6.120 -0.070 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2006 9.208 9.293 9.196 9.248 636,690 +0.02(+0.19%)
Jan 30, 2006 9.230 9.265 9.196 9.230 485,371 -0.03(-0.37%)
Jan 27, 2006 9.351 9.368 9.236 9.265 780,853 +0.07(+0.75%)
Jan 26, 2006 9.099 9.230 9.099 9.196 839,670 +0.19(+2.16%)
Jan 25, 2006 8.984 9.024 8.881 9.001 948,054 +0.05(+0.58%)
Jan 24, 2006 8.869 8.950 8.858 8.950 729,017 +0.05(+0.51%)
Jan 23, 2006 8.852 8.938 8.841 8.904 487,291 +0.09(+1.04%)
Jan 20, 2006 8.938 8.938 8.795 8.812 781,027 -0.21(-2.35%)
Jan 19, 2006 8.938 9.064 8.938 9.024 653,620 +0.15(+1.74%)
Jan 18, 2006 8.898 8.955 8.795 8.869 965,333 -0.16(-1.78%)
Jan 17, 2006 8.955 9.041 8.938 9.030 771,254 -0.10(-1.13%)
Jan 13, 2006 9.167 9.179 9.047 9.133 1,044,744 -0.13(-1.42%)
Jan 12, 2006 9.271 9.334 9.236 9.265 738,965 -0.02(-0.19%)
Jan 11, 2006 9.219 9.293 9.185 9.282 533,018 +0.09(+0.93%)
Jan 10, 2006 9.144 9.219 9.133 9.196 932,870 -0.19(-2.01%)
Jan 09, 2006 9.299 9.391 9.282 9.385 771,603 -0.14(-1.44%)
Jan 06, 2006 9.505 9.546 9.437 9.523 658,506 +0.06(+0.67%)
Jan 05, 2006 9.402 9.488 9.385 9.460 771,254 +0.00(+0.00%)
Jan 04, 2006 9.511 9.540 9.397 9.460 1,376,703 -0.15(-1.61%)
Jan 03, 2006 9.494 9.626 9.431 9.614 2,104,499 +0.26(+2.82%)
Dec 30, 2005 9.328 9.368 9.293 9.351 804,415 -0.11(-1.21%)
Dec 29, 2005 9.454 9.505 9.442 9.465 633,374 +0.02(+0.24%)
Dec 28, 2005 9.523 9.528 9.420 9.442 341,383 -0.01(-0.06%)
Dec 27, 2005 9.500 9.534 9.414 9.448 589,392 -0.01(-0.12%)
Dec 23, 2005 9.465 9.488 9.431 9.460 566,354 -0.03(-0.36%)
Dec 22, 2005 9.511 9.523 9.465 9.494 797,433 +0.02(+0.18%)
Dec 21, 2005 9.465 9.500 9.425 9.477 1,545,998 -0.01(-0.12%)
Dec 20, 2005 9.511 9.523 9.437 9.488 823,439 -0.13(-1.31%)
Dec 19, 2005 9.660 9.695 9.614 9.614 986,974 +0.07(+0.78%)
Dec 16, 2005 9.528 9.597 9.523 9.540 708,946 +0.13(+1.40%)
Dec 15, 2005 9.402 9.431 9.334 9.408 525,863 -0.10(-1.02%)
Dec 14, 2005 9.505 9.540 9.477 9.505 453,257 +0.06(+0.67%)
Dec 13, 2005 9.397 9.477 9.345 9.442 563,561 +0.02(+0.24%)
Dec 12, 2005 9.397 9.454 9.391 9.420 493,225 +0.08(+0.86%)
Dec 09, 2005 9.230 9.368 9.219 9.339 951,719 -0.07(-0.73%)
Dec 08, 2005 9.408 9.505 9.351 9.408 970,219 -0.07(-0.73%)
Dec 07, 2005 9.546 9.568 9.437 9.477 728,144 -0.10(-1.02%)
Dec 06, 2005 9.586 9.654 9.534 9.574 1,048,060 +0.05(+0.54%)
Dec 05, 2005 9.523 9.563 9.465 9.523 1,217,705 +0.17(+1.78%)
Dec 02, 2005 9.334 9.374 9.299 9.356 1,121,713 +0.09(+0.99%)
Dec 01, 2005 9.185 9.282 9.156 9.265 953,988 +0.22(+2.47%)
Nov 30, 2005 9.076 9.110 9.036 9.041 1,114,033 +0.05(+0.57%)
Nov 29, 2005 8.996 9.064 8.955 8.990 938,455 -0.01(-0.06%)
Nov 28, 2005 9.018 9.018 8.932 8.996 1,149,638 +0.12(+1.36%)
Nov 25, 2005 8.955 8.955 8.852 8.875 435,804 -0.14(-1.53%)
Nov 23, 2005 8.932 9.041 8.921 9.013 649,954 +0.03(+0.32%)
Nov 22, 2005 8.852 9.024 8.824 8.984 745,423 +0.06(+0.64%)
Nov 21, 2005 8.910 8.938 8.858 8.927 701,616 +0.00(+0.00%)
Nov 18, 2005 8.904 8.938 8.835 8.927 694,809 +0.04(+0.45%)
Nov 17, 2005 8.784 8.892 8.766 8.887 898,138 +0.09(+0.98%)
Nov 16, 2005 8.824 8.829 8.772 8.801 757,466 -0.07(-0.78%)
Nov 15, 2005 8.887 8.932 8.841 8.869 1,631,344 -0.14(-1.53%)
Nov 14, 2005 9.024 9.041 8.967 9.007 903,199 -0.05(-0.51%)
Nov 11, 2005 9.030 9.070 9.013 9.053 652,747 +0.07(+0.83%)
Nov 10, 2005 8.950 9.013 8.869 8.978 800,400 +0.18(+2.08%)
Nov 09, 2005 8.778 8.841 8.738 8.795 693,238 -0.05(-0.58%)
Nov 08, 2005 8.852 8.881 8.818 8.847 465,998 -0.05(-0.52%)
Nov 07, 2005 8.812 8.910 8.829 8.892 621,331 +0.09(+0.98%)
Nov 04, 2005 8.881 8.904 8.738 8.806 861,661 -0.05(-0.58%)
Nov 03, 2005 8.927 8.950 8.852 8.858 1,046,839 -0.02(-0.19%)
Nov 02, 2005 8.709 8.910 8.709 8.875 1,078,603 +0.16(+1.84%)
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.