Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 11.17 11.35 11.16 11.32 952,941 -0.03(-0.25%)
Jan 30, 2007 11.38 11.40 11.29 11.35 1,060,627 +0.11(+0.97%)
Jan 29, 2007 11.21 11.30 11.20 11.24 609,638 +0.02(+0.20%)
Jan 26, 2007 11.16 11.22 11.05 11.22 724,654 +0.07(+0.62%)
Jan 25, 2007 11.39 11.40 11.12 11.15 773,872 -0.25(-2.21%)
Jan 24, 2007 11.37 11.40 11.33 11.40 577,873 +0.03(+0.30%)
Jan 23, 2007 11.34 11.40 11.29 11.37 545,410 +0.04(+0.35%)
Jan 22, 2007 11.35 11.36 11.26 11.33 513,296 -0.16(-1.40%)
Jan 19, 2007 11.36 11.49 11.33 11.49 541,919 +0.09(+0.75%)
Jan 18, 2007 11.44 11.46 11.35 11.40 1,083,490 -0.05(-0.40%)
Jan 17, 2007 11.47 11.51 11.42 11.45 824,311 -0.19(-1.63%)
Jan 16, 2007 11.63 11.71 11.57 11.64 797,259 +0.08(+0.69%)
Jan 12, 2007 11.48 11.56 11.47 11.56 1,005,300 +0.06(+0.55%)
Jan 11, 2007 11.36 11.54 11.35 11.49 1,068,830 +0.08(+0.70%)
Jan 10, 2007 11.43 11.45 11.36 11.41 1,227,130 +0.12(+1.07%)
Jan 09, 2007 11.30 11.35 11.24 11.29 2,056,154 +0.49(+4.51%)
Jan 08, 2007 10.84 10.84 10.71 10.81 747,517 +0.02(+0.16%)
Jan 05, 2007 10.85 10.89 10.74 10.79 735,824 -0.11(-1.05%)
Jan 04, 2007 10.87 10.93 10.81 10.90 677,705 -0.09(-0.78%)
Jan 03, 2007 10.98 11.09 10.92 10.99 965,333 +0.13(+1.21%)
Dec 29, 2006 10.86 10.92 10.85 10.86 545,410 +0.03(+0.32%)
Dec 28, 2006 10.88 10.91 10.80 10.82 381,874 -0.03(-0.26%)
Dec 27, 2006 10.81 10.86 10.79 10.85 265,636 +0.09(+0.80%)
Dec 26, 2006 10.76 10.77 10.67 10.77 154,809 +0.06(+0.59%)
Dec 22, 2006 10.79 10.80 10.66 10.70 391,299 -0.14(-1.32%)
Dec 21, 2006 10.91 10.91 10.79 10.85 816,981 +0.01(+0.05%)
Dec 20, 2006 10.94 10.96 10.83 10.84 547,679 -0.01(-0.11%)
Dec 19, 2006 10.78 10.86 10.78 10.85 497,239 +0.14(+1.28%)
Dec 18, 2006 10.70 10.75 10.67 10.71 649,954 -0.01(-0.11%)
Dec 15, 2006 10.82 10.83 10.69 10.73 658,332 -0.03(-0.32%)
Dec 14, 2006 10.75 10.79 10.73 10.76 504,919 +0.03(+0.27%)
Dec 13, 2006 10.75 10.78 10.68 10.73 790,103 +0.14(+1.30%)
Dec 12, 2006 10.55 10.61 10.51 10.59 1,903,613 +0.03(+0.33%)
Dec 11, 2006 10.45 10.58 10.45 10.56 741,060 +0.17(+1.60%)
Dec 08, 2006 10.45 10.47 10.35 10.39 739,838 -0.05(-0.49%)
Dec 07, 2006 10.53 10.55 10.40 10.45 921,351 +0.09(+0.89%)
Dec 06, 2006 10.33 10.43 10.28 10.35 801,273 -0.10(-0.93%)
Dec 05, 2006 10.34 10.46 10.32 10.45 653,270 +0.04(+0.39%)
Dec 04, 2006 10.32 10.45 10.32 10.41 571,241 +0.06(+0.61%)
Dec 01, 2006 10.28 10.45 10.24 10.35 651,525 -0.06(-0.55%)
Nov 30, 2006 10.47 10.50 10.33 10.40 755,720 -0.10(-0.98%)
Nov 29, 2006 10.42 10.53 10.42 10.51 692,540 -0.03(-0.33%)
Nov 28, 2006 10.42 10.55 10.41 10.54 486,069 +0.09(+0.88%)
Nov 27, 2006 10.46 10.53 10.42 10.45 841,241 -0.09(-0.87%)
Nov 24, 2006 10.54 10.59 10.52 10.54 306,302 -0.09(-0.86%)
Nov 22, 2006 10.59 10.66 10.50 10.63 529,702 +0.03(+0.32%)
Nov 21, 2006 10.59 10.65 10.57 10.60 529,004 +0.14(+1.37%)
Nov 20, 2006 10.47 10.51 10.43 10.46 721,687 -0.01(-0.11%)
Nov 17, 2006 10.38 10.48 10.33 10.47 842,637 -0.11(-1.08%)
Nov 16, 2006 10.60 10.62 10.53 10.58 638,435 -0.03(-0.27%)
Nov 15, 2006 10.58 10.64 10.55 10.61 793,245 -0.14(-1.28%)
Nov 14, 2006 10.77 10.79 10.64 10.75 304,731 +0.01(+0.11%)
Nov 13, 2006 10.69 10.77 10.68 10.74 449,418 +0.05(+0.48%)
Nov 10, 2006 10.66 10.73 10.63 10.69 783,645 +0.06(+0.54%)
Nov 09, 2006 10.65 10.70 10.57 10.63 732,508 -0.24(-2.21%)
Nov 08, 2006 10.81 10.92 10.79 10.87 689,573 +0.13(+1.17%)
Nov 07, 2006 10.80 10.86 10.74 10.74 627,963 -0.02(-0.16%)
Nov 06, 2006 10.69 10.77 10.69 10.76 749,088 +0.33(+3.19%)
Nov 03, 2006 10.43 10.50 10.39 10.43 596,548 +0.02(+0.22%)
Nov 02, 2006 10.44 10.49 10.39 10.40 662,870 -0.08(-0.76%)
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.