Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.999 8.384 7.965 8.300 2,388,043 -0.17(-2.04%)
Jan 30, 2008 8.423 8.674 8.395 8.473 2,269,084 +0.05(+0.60%)
Jan 29, 2008 8.485 8.485 8.345 8.423 2,269,084 -0.02(-0.20%)
Jan 28, 2008 8.250 8.446 8.111 8.440 4,512,371 +0.30(+3.70%)
Jan 25, 2008 8.646 8.663 8.101 8.139 4,710,637 -0.62(-7.07%)
Jan 24, 2008 8.501 8.786 8.501 8.758 5,607,541 +0.60(+7.39%)
Jan 23, 2008 7.753 8.172 7.636 8.155 6,524,872 -0.15(-1.75%)
Jan 22, 2008 7.859 8.334 7.848 8.300 5,101,915 -0.24(-2.81%)
Jan 21, 2008 8.792 8.831 8.473 8.540 0 +0.00(+0.00%)
Jan 18, 2008 8.792 8.831 8.473 8.540 4,675,879 -0.31(-3.47%)
Jan 17, 2008 9.188 9.227 8.799 8.847 3,463,026 -0.27(-2.94%)
Jan 16, 2008 9.177 9.266 9.071 9.115 3,274,281 -0.18(-1.98%)
Jan 15, 2008 9.467 9.506 9.288 9.300 2,606,777 -0.32(-3.31%)
Jan 14, 2008 9.601 9.629 9.528 9.618 1,689,631 +0.23(+2.44%)
Jan 11, 2008 9.456 9.495 9.328 9.389 2,297,407 -0.03(-0.30%)
Jan 10, 2008 9.238 9.467 9.205 9.417 3,138,396 +0.04(+0.42%)
Jan 09, 2008 9.277 9.378 9.199 9.378 2,612,382 +0.20(+2.13%)
Jan 08, 2008 9.439 9.516 9.182 9.182 1,656,843 -0.38(-3.97%)
Jan 07, 2008 9.484 9.562 9.434 9.562 1,768,187 +0.04(+0.47%)
Jan 04, 2008 9.635 9.646 9.501 9.517 1,285,278 -0.21(-2.18%)
Jan 03, 2008 9.741 9.791 9.701 9.729 1,549,295 -0.05(-0.51%)
Jan 02, 2008 9.858 9.869 9.752 9.780 2,243,048 -0.01(-0.06%)
Jan 01, 2008 9.768 9.902 9.768 9.785 0 +0.00(+0.00%)
Dec 31, 2007 9.768 9.902 9.768 9.785 1,877,843 -0.17(-1.68%)
Dec 28, 2007 9.958 9.986 9.908 9.953 1,623,077 +0.17(+1.71%)
Dec 27, 2007 9.830 9.863 9.774 9.785 1,197,317 +0.06(+0.57%)
Dec 26, 2007 9.707 9.735 9.651 9.729 978,676 +0.03(+0.35%)
Dec 24, 2007 9.713 9.713 9.573 9.696 599,840 +0.09(+0.99%)
Dec 21, 2007 9.534 9.601 9.503 9.601 1,455,395 +0.18(+1.90%)
Dec 20, 2007 9.383 9.478 9.311 9.422 1,777,760 +0.07(+0.78%)
Dec 19, 2007 9.389 9.456 9.277 9.350 1,872,770 -0.17(-1.76%)
Dec 18, 2007 9.579 9.584 9.383 9.517 1,675,532 +0.07(+0.71%)
Dec 17, 2007 9.540 9.595 9.434 9.450 1,998,660 -0.21(-2.20%)
Dec 14, 2007 9.802 9.863 9.662 9.662 2,447,979 -0.41(-4.05%)
Dec 13, 2007 10.03 10.09 9.925 10.07 1,872,451 +0.07(+0.67%)
Dec 12, 2007 10.18 10.21 9.880 10.00 2,021,502 +0.15(+1.47%)
Dec 11, 2007 10.15 10.23 9.824 9.858 2,153,533 -0.37(-3.66%)
Dec 10, 2007 10.16 10.29 10.15 10.23 1,216,296 +0.11(+1.05%)
Dec 07, 2007 10.13 10.18 10.09 10.13 1,061,628 +0.05(+0.50%)
Dec 06, 2007 9.936 10.08 9.902 10.08 2,483,523 +0.23(+2.38%)
Dec 05, 2007 9.852 9.919 9.768 9.841 5,531,183 +0.06(+0.57%)
Dec 04, 2007 9.674 9.852 9.674 9.785 1,413,027 +0.01(+0.06%)
Dec 03, 2007 9.796 9.841 9.746 9.780 1,373,589 -0.14(-1.41%)
Nov 30, 2007 10.03 10.06 9.891 9.919 1,876,750 +0.05(+0.51%)
Nov 29, 2007 9.852 9.919 9.752 9.869 2,021,098 -0.32(-3.18%)
Nov 28, 2007 10.00 10.20 9.986 10.19 1,536,871 +0.24(+2.41%)
Nov 27, 2007 9.796 9.953 9.774 9.953 1,724,493 +0.46(+4.82%)
Nov 26, 2007 9.724 9.746 9.489 9.495 1,323,747 -0.30(-3.02%)
Nov 23, 2007 9.785 9.858 9.735 9.791 823,749 +0.32(+3.42%)
Nov 21, 2007 9.528 9.601 9.361 9.467 2,068,617 -0.24(-2.47%)
Nov 20, 2007 9.601 9.774 9.573 9.707 2,201,968 -0.17(-1.70%)
Nov 19, 2007 9.969 9.969 9.802 9.875 1,771,411 -0.49(-4.74%)
Nov 16, 2007 10.33 10.39 10.24 10.37 1,307,598 -0.08(-0.80%)
Nov 15, 2007 10.48 10.56 10.35 10.45 1,237,551 -0.12(-1.11%)
Nov 14, 2007 10.73 10.75 10.54 10.57 1,171,267 -0.16(-1.51%)
Nov 13, 2007 10.56 10.73 10.51 10.73 1,169,137 +0.35(+3.33%)
Nov 12, 2007 10.39 10.59 10.36 10.38 1,610,281 -0.18(-1.74%)
Nov 09, 2007 10.49 10.72 10.43 10.57 1,688,108 -0.28(-2.57%)
Nov 08, 2007 10.78 10.87 10.62 10.85 1,999,466 +0.13(+1.25%)
Nov 07, 2007 10.94 10.97 10.70 10.71 1,142,073 -0.37(-3.32%)
Nov 06, 2007 11.00 11.08 10.90 11.08 1,213,725 +0.07(+0.61%)
Nov 05, 2007 10.95 11.06 10.91 11.01 1,524,009 -0.25(-2.18%)
Nov 02, 2007 11.28 11.30 11.09 11.26 1,915,267 +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.