Skip to main content

Aegon N.V. ADR (NY: AEG )

6.060 -0.020 (-0.33%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.077 5.131 5.122 3,637,106 +0.03(+0.53%)
Jan 28, 2022 5.077 5.104 5.004 5.095 5,515,613 +0.05(+0.89%)
Jan 27, 2022 5.140 5.208 5.018 5.050 6,846,435 -0.07(-1.41%)
Jan 26, 2022 5.158 5.176 5.086 5.122 5,993,099 +0.03(+0.53%)
Jan 25, 2022 5.022 5.121 4.928 5.095 6,552,138 +0.05(+1.08%)
Jan 24, 2022 4.941 5.041 4.887 5.041 8,161,689 -0.01(-0.18%)
Jan 21, 2022 5.050 5.095 5.013 5.050 7,159,509 -0.02(-0.36%)
Jan 20, 2022 5.131 5.176 5.068 5.068 3,407,221 +0.00(+0.00%)
Jan 19, 2022 5.167 5.181 5.059 5.068 5,495,679 -0.18(-3.44%)
Jan 18, 2022 5.212 5.257 5.162 5.248 5,836,180 -0.04(-0.68%)
Jan 14, 2022 5.284 0 +0.02(+0.34%)
Jan 13, 2022 5.275 5.302 5.257 5.266 3,323,572 +0.03(+0.52%)
Jan 12, 2022 5.194 5.248 5.180 5.239 6,859,448 +0.14(+2.65%)
Jan 11, 2022 4.995 5.104 4.973 5.104 6,000,926 +0.11(+2.17%)
Jan 10, 2022 4.977 5.022 4.968 4.995 7,355,075 -0.02(-0.36%)
Jan 07, 2022 4.806 5.022 4.806 5.013 11,909,545 +0.25(+5.31%)
Jan 06, 2022 4.679 4.770 4.630 4.760 8,910,549 +0.14(+2.93%)
Jan 05, 2022 4.697 4.715 4.625 4.625 2,420,459 -0.01(-0.20%)
Jan 04, 2022 4.634 4.675 4.625 4.634 1,923,624 +0.12(+2.60%)
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.