Skip to main content

Aegon N.V. ADR (NY: AEG )

6.190 +0.130 (+2.15%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.991 8.376 7.958 8.292 2,390,410 -0.17(-2.04%)
Jan 30, 2008 8.415 8.666 8.387 8.465 2,271,333 +0.05(+0.60%)
Jan 29, 2008 8.476 8.476 8.337 8.415 2,271,333 -0.02(-0.20%)
Jan 28, 2008 8.242 8.437 8.103 8.432 4,516,843 +0.30(+3.70%)
Jan 25, 2008 8.638 8.655 8.093 8.130 4,715,306 -0.62(-7.07%)
Jan 24, 2008 8.493 8.777 8.493 8.749 5,613,099 +0.60(+7.39%)
Jan 23, 2008 7.746 8.164 7.629 8.147 6,531,339 -0.14(-1.75%)
Jan 22, 2008 7.852 8.326 7.840 8.292 5,106,972 -0.24(-2.81%)
Jan 21, 2008 8.783 8.822 8.465 8.532 0 +0.00(+0.00%)
Jan 18, 2008 8.783 8.822 8.465 8.532 4,680,513 -0.31(-3.47%)
Jan 17, 2008 9.179 9.218 8.791 8.839 3,466,458 -0.27(-2.94%)
Jan 16, 2008 9.168 9.257 9.062 9.106 3,277,526 -0.18(-1.98%)
Jan 15, 2008 9.458 9.497 9.279 9.290 2,609,361 -0.32(-3.31%)
Jan 14, 2008 9.592 9.619 9.519 9.608 1,691,305 +0.23(+2.44%)
Jan 11, 2008 9.447 9.486 9.318 9.380 2,299,684 -0.03(-0.30%)
Jan 10, 2008 9.229 9.458 9.196 9.407 3,141,506 +0.04(+0.42%)
Jan 09, 2008 9.268 9.368 9.190 9.368 2,614,972 +0.20(+2.13%)
Jan 08, 2008 9.430 9.506 9.173 9.173 1,658,485 -0.38(-3.97%)
Jan 07, 2008 9.474 9.552 9.424 9.552 1,769,939 +0.04(+0.47%)
Jan 04, 2008 9.625 9.636 9.491 9.508 1,286,552 -0.21(-2.18%)
Jan 03, 2008 9.731 9.781 9.692 9.720 1,550,831 -0.05(-0.51%)
Jan 02, 2008 9.848 9.859 9.742 9.770 2,245,271 -0.01(-0.06%)
Jan 01, 2008 9.759 9.893 9.759 9.776 0 +0.00(+0.00%)
Dec 31, 2007 9.759 9.893 9.759 9.776 1,879,704 -0.17(-1.68%)
Dec 28, 2007 9.948 9.976 9.898 9.943 1,624,686 +0.17(+1.71%)
Dec 27, 2007 9.820 9.854 9.764 9.776 1,198,503 +0.06(+0.57%)
Dec 26, 2007 9.697 9.725 9.642 9.720 979,646 +0.03(+0.35%)
Dec 24, 2007 9.703 9.703 9.564 9.686 600,434 +0.09(+0.99%)
Dec 21, 2007 9.525 9.592 9.493 9.592 1,456,838 +0.18(+1.90%)
Dec 20, 2007 9.374 9.469 9.302 9.413 1,779,522 +0.07(+0.78%)
Dec 19, 2007 9.380 9.447 9.268 9.341 1,874,626 -0.17(-1.76%)
Dec 18, 2007 9.569 9.575 9.374 9.508 1,677,192 +0.07(+0.71%)
Dec 17, 2007 9.530 9.586 9.424 9.441 2,000,641 -0.21(-2.20%)
Dec 14, 2007 9.792 9.854 9.653 9.653 2,450,405 -0.41(-4.05%)
Dec 13, 2007 10.02 10.08 9.915 10.06 1,874,307 +0.07(+0.67%)
Dec 12, 2007 10.17 10.20 9.870 9.993 2,023,505 +0.14(+1.47%)
Dec 11, 2007 10.14 10.22 9.815 9.848 2,155,668 -0.37(-3.66%)
Dec 10, 2007 10.15 10.28 10.14 10.22 1,217,501 +0.11(+1.05%)
Dec 07, 2007 10.12 10.17 10.08 10.12 1,062,681 +0.05(+0.50%)
Dec 06, 2007 9.926 10.07 9.893 10.07 2,485,985 +0.23(+2.38%)
Dec 05, 2007 9.842 9.909 9.759 9.831 5,536,665 +0.06(+0.57%)
Dec 04, 2007 9.664 9.842 9.664 9.776 1,414,427 +0.01(+0.06%)
Dec 03, 2007 9.787 9.831 9.736 9.770 1,374,950 -0.14(-1.41%)
Nov 30, 2007 10.02 10.05 9.881 9.909 1,878,610 +0.05(+0.51%)
Nov 29, 2007 9.842 9.909 9.742 9.859 2,023,102 -0.32(-3.18%)
Nov 28, 2007 9.993 10.19 9.976 10.18 1,538,395 +0.24(+2.41%)
Nov 27, 2007 9.787 9.943 9.764 9.943 1,726,202 +0.46(+4.82%)
Nov 26, 2007 9.714 9.736 9.480 9.486 1,325,059 -0.30(-3.02%)
Nov 23, 2007 9.776 9.848 9.725 9.781 824,566 +0.32(+3.42%)
Nov 21, 2007 9.519 9.592 9.352 9.458 2,070,668 -0.24(-2.47%)
Nov 20, 2007 9.592 9.764 9.564 9.697 2,204,150 -0.17(-1.70%)
Nov 19, 2007 9.960 9.960 9.792 9.865 1,773,167 -0.49(-4.74%)
Nov 16, 2007 10.32 10.38 10.23 10.36 1,308,894 -0.08(-0.80%)
Nov 15, 2007 10.47 10.55 10.34 10.44 1,238,778 -0.12(-1.11%)
Nov 14, 2007 10.72 10.73 10.53 10.56 1,172,428 -0.16(-1.51%)
Nov 13, 2007 10.55 10.72 10.50 10.72 1,170,296 +0.35(+3.33%)
Nov 12, 2007 10.38 10.58 10.35 10.37 1,611,877 -0.18(-1.74%)
Nov 09, 2007 10.48 10.71 10.42 10.56 1,689,781 -0.28(-2.57%)
Nov 08, 2007 10.77 10.86 10.61 10.84 2,001,448 +0.13(+1.25%)
Nov 07, 2007 10.92 10.96 10.68 10.70 1,143,205 -0.37(-3.33%)
Nov 06, 2007 10.99 11.07 10.89 11.07 1,214,928 +0.07(+0.61%)
Nov 05, 2007 10.94 11.05 10.90 11.00 1,525,519 -0.25(-2.18%)
Nov 02, 2007 11.26 11.29 11.08 11.25 1,917,165 +0.04(+0.35%)
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.