Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 -0.020 (-0.33%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.024 4.055 4.006 4.006 903,281 -0.02(-0.45%)
Jan 30, 2013 4.024 4.049 4.012 4.024 460,642 -0.01(-0.15%)
Jan 29, 2013 4.012 4.037 4.012 4.030 661,824 -0.02(-0.45%)
Jan 28, 2013 4.061 4.061 4.012 4.049 645,053 +0.02(+0.60%)
Jan 25, 2013 4.000 4.024 3.976 4.024 521,390 +0.07(+1.83%)
Jan 24, 2013 3.928 3.958 3.916 3.952 974,460 +0.05(+1.24%)
Jan 23, 2013 3.885 3.904 3.861 3.904 996,491 -0.09(-2.27%)
Jan 22, 2013 3.952 4.000 3.940 3.994 730,898 -0.02(-0.60%)
Jan 18, 2013 3.988 4.024 3.964 4.018 411,940 +0.01(+0.30%)
Jan 17, 2013 4.000 4.018 3.970 4.006 548,601 +0.05(+1.38%)
Jan 16, 2013 3.928 3.973 3.916 3.952 637,919 -0.09(-2.24%)
Jan 15, 2013 4.000 4.049 4.000 4.043 776,682 -0.04(-1.04%)
Jan 14, 2013 4.085 4.091 4.049 4.085 814,844 +0.03(+0.75%)
Jan 11, 2013 4.043 4.067 4.018 4.055 561,682 +0.02(+0.60%)
Jan 10, 2013 4.018 4.037 3.976 4.030 653,948 +0.05(+1.37%)
Jan 09, 2013 3.982 4.012 3.964 3.976 625,782 +0.01(+0.30%)
Jan 08, 2013 3.982 4.000 3.934 3.964 814,038 -0.07(-1.65%)
Jan 07, 2013 4.018 4.037 4.006 4.030 1,066,318 +0.02(+0.45%)
Jan 04, 2013 3.934 4.024 3.934 4.012 1,111,799 +0.09(+2.31%)
Jan 03, 2013 3.934 3.952 3.910 3.922 648,964 -0.01(-0.31%)
Jan 02, 2013 3.940 3.946 3.898 3.934 1,405,958 +0.05(+1.24%)
Dec 31, 2012 3.771 3.898 3.734 3.885 898,945 +0.11(+3.04%)
Dec 28, 2012 3.771 3.795 3.765 3.771 665,374 -0.07(-1.73%)
Dec 27, 2012 3.867 3.879 3.789 3.837 672,614 +0.03(+0.79%)
Dec 26, 2012 3.807 3.843 3.789 3.807 633,856 +0.00(+0.00%)
Dec 24, 2012 3.807 3.855 3.807 3.807 417,906 -0.03(-0.79%)
Dec 21, 2012 3.789 3.837 3.789 3.837 1,342,912 -0.07(-1.85%)
Dec 20, 2012 3.885 3.922 3.867 3.910 1,260,975 +0.10(+2.54%)
Dec 19, 2012 3.843 3.860 3.801 3.813 1,718,385 +0.04(+1.12%)
Dec 18, 2012 3.722 3.783 3.722 3.771 1,454,847 +0.10(+2.63%)
Dec 17, 2012 3.638 3.686 3.638 3.674 1,685,782 +0.01(+0.33%)
Dec 14, 2012 3.662 3.686 3.644 3.662 699,554 +0.01(+0.33%)
Dec 13, 2012 3.644 3.680 3.632 3.650 781,713 +0.02(+0.67%)
Dec 12, 2012 3.595 3.662 3.595 3.626 2,148,743 +0.03(+0.84%)
Dec 11, 2012 3.565 3.607 3.565 3.595 1,759,599 +0.03(+0.85%)
Dec 10, 2012 3.553 3.565 3.529 3.565 803,620 -0.02(-0.51%)
Dec 07, 2012 3.577 3.589 3.553 3.583 1,324,935 +0.01(+0.17%)
Dec 06, 2012 3.553 3.583 3.541 3.577 1,771,928 +0.06(+1.72%)
Dec 05, 2012 3.547 3.547 3.487 3.517 1,635,702 -0.01(-0.17%)
Dec 04, 2012 3.517 3.535 3.502 3.523 1,516,708 +0.05(+1.57%)
Nov 30, 2012 3.469 3.493 3.444 3.469 732,268 +0.01(+0.17%)
Nov 29, 2012 3.456 3.478 3.438 3.462 496,773 +0.04(+1.24%)
Nov 28, 2012 3.336 3.426 3.330 3.420 964,317 +0.05(+1.62%)
Nov 27, 2012 3.378 3.399 3.360 3.366 1,516,713 -0.04(-1.24%)
Nov 26, 2012 3.384 3.408 3.378 3.408 669,686 -0.04(-1.05%)
Nov 23, 2012 3.396 3.444 3.396 3.444 395,693 +0.14(+4.20%)
Nov 21, 2012 3.293 3.305 3.275 3.305 448,098 +0.02(+0.55%)
Nov 20, 2012 3.263 3.287 3.239 3.287 1,587,627 +0.02(+0.74%)
Nov 19, 2012 3.245 3.272 3.233 3.263 997,499 +0.11(+3.45%)
Nov 16, 2012 3.166 3.166 3.118 3.154 832,824 -0.06(-1.88%)
Nov 15, 2012 3.197 3.233 3.191 3.215 892,912 +0.00(+0.00%)
Nov 14, 2012 3.281 3.354 3.203 3.215 1,134,670 -0.01(-0.37%)
Nov 13, 2012 3.221 3.281 3.215 3.227 701,401 -0.04(-1.29%)
Nov 12, 2012 3.275 3.287 3.248 3.269 658,120 +0.04(+1.12%)
Nov 09, 2012 3.197 3.281 3.197 3.233 1,771,022 -0.12(-3.60%)
Nov 08, 2012 3.366 3.420 3.345 3.354 1,953,838 +0.02(+0.54%)
Nov 07, 2012 3.342 3.354 3.305 3.336 800,630 -0.08(-2.30%)
Nov 06, 2012 3.408 3.432 3.390 3.414 346,243 +0.04(+1.07%)
Nov 05, 2012 3.342 3.384 3.330 3.378 1,379,205 +0.02(+0.54%)
Nov 02, 2012 3.426 3.432 3.360 3.360 423,981 -0.05(-1.59%)
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.