Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.154 4.237 4.104 4.159 1,352,632 -0.26(-5.98%)
Mar 28, 2003 4.363 4.589 4.341 4.424 1,554,655 -0.10(-2.19%)
Mar 27, 2003 4.468 4.589 4.391 4.523 1,166,218 -0.15(-3.18%)
Mar 26, 2003 4.705 4.727 4.611 4.672 1,103,778 +0.04(+0.95%)
Mar 25, 2003 4.424 4.699 4.413 4.628 1,404,726 +0.12(+2.69%)
Mar 24, 2003 4.606 4.644 4.468 4.507 1,219,220 -0.47(-9.41%)
Mar 21, 2003 4.677 5.069 4.622 4.975 1,918,770 +0.56(+12.73%)
Mar 20, 2003 4.429 4.611 4.264 4.413 3,992,551 -0.21(-4.64%)
Mar 19, 2003 4.699 4.727 4.490 4.628 2,018,420 -0.03(-0.59%)
Mar 18, 2003 4.710 4.727 4.534 4.655 1,388,934 -0.27(-5.48%)
Mar 17, 2003 4.385 5.096 4.352 4.925 2,683,845 +0.28(+6.05%)
Mar 14, 2003 4.545 4.848 4.369 4.644 2,590,185 +0.28(+6.31%)
Mar 13, 2003 4.132 4.396 4.082 4.369 2,262,373 +0.44(+11.22%)
Mar 12, 2003 4.033 4.049 3.691 3.928 2,478,010 -0.09(-2.19%)
Mar 11, 2003 4.055 4.215 3.939 4.016 2,048,551 +0.14(+3.70%)
Mar 10, 2003 3.812 3.939 3.790 3.873 3,259,059 -0.33(-7.74%)
Mar 07, 2003 4.198 4.352 4.049 4.198 4,140,484 -0.44(-9.50%)
Mar 06, 2003 4.843 4.865 4.606 4.639 3,219,126 -0.84(-15.38%)
Mar 05, 2003 5.322 5.487 5.322 5.482 698,097 +0.14(+2.68%)
Mar 04, 2003 5.349 5.471 4.920 5.338 1,376,591 -0.31(-5.46%)
Mar 03, 2003 5.889 5.889 5.564 5.647 1,090,709 -0.17(-2.84%)
Feb 28, 2003 5.779 5.873 5.730 5.812 1,019,737 +0.33(+5.92%)
Feb 27, 2003 5.256 5.520 5.102 5.487 1,482,413 +0.15(+2.79%)
Feb 26, 2003 5.509 5.515 5.294 5.338 1,908,423 -0.58(-9.86%)
Feb 25, 2003 5.956 5.961 5.592 5.922 1,722,917 -0.30(-4.87%)
Feb 24, 2003 6.270 6.330 6.209 6.225 928,074 -0.63(-9.16%)
Feb 21, 2003 6.622 6.854 6.534 6.854 806,460 +0.15(+2.30%)
Feb 20, 2003 6.820 6.859 6.606 6.699 501,882 -0.21(-3.03%)
Feb 19, 2003 7.173 7.212 6.876 6.909 515,858 -0.21(-3.02%)
Feb 18, 2003 6.958 7.190 6.953 7.123 666,514 +0.31(+4.61%)
Feb 14, 2003 6.523 6.870 6.490 6.809 873,801 +0.36(+5.55%)
Feb 13, 2003 6.424 6.495 6.292 6.451 612,786 +0.26(+4.27%)
Feb 12, 2003 6.225 6.358 6.176 6.187 643,280 -0.32(-4.91%)
Feb 11, 2003 6.462 6.606 6.451 6.506 950,581 +0.20(+3.23%)
Feb 10, 2003 6.286 6.314 6.082 6.303 687,206 -0.17(-2.64%)
Feb 07, 2003 6.672 6.688 6.380 6.473 517,492 -0.28(-4.16%)
Feb 06, 2003 6.804 6.820 6.661 6.754 353,949 -0.23(-3.31%)
Feb 05, 2003 6.986 7.134 6.914 6.986 515,495 +0.08(+1.20%)
Feb 04, 2003 6.898 6.975 6.815 6.903 536,551 -0.29(-3.98%)
Feb 03, 2003 7.190 7.300 7.157 7.190 1,000,316 +0.18(+2.59%)
Jan 31, 2003 6.506 7.162 6.506 7.008 1,418,158 +0.25(+3.75%)
Jan 30, 2003 6.942 6.969 6.738 6.754 713,889 +0.02(+0.25%)
Jan 29, 2003 6.556 6.793 6.479 6.738 573,216 +0.08(+1.24%)
Jan 28, 2003 6.573 6.699 6.501 6.655 590,097 +0.20(+3.16%)
Jan 27, 2003 6.727 6.815 6.363 6.451 854,561 -0.51(-7.28%)
Jan 24, 2003 7.151 7.195 6.914 6.958 483,186 -0.15(-2.17%)
Jan 23, 2003 7.035 7.168 6.997 7.112 602,077 +0.20(+2.95%)
Jan 22, 2003 6.826 6.997 6.815 6.909 829,694 -0.20(-2.79%)
Jan 21, 2003 7.327 7.382 7.096 7.107 841,129 -0.52(-6.79%)
Jan 17, 2003 7.658 7.779 7.570 7.625 369,015 -0.24(-3.01%)
Jan 16, 2003 7.955 7.955 7.796 7.862 286,426 -0.09(-1.18%)
Jan 15, 2003 8.132 8.132 7.878 7.955 284,430 -0.20(-2.50%)
Jan 14, 2003 8.121 8.187 8.038 8.159 514,225 +0.12(+1.51%)
Jan 13, 2003 8.143 8.170 7.944 8.038 455,778 +0.12(+1.46%)
Jan 10, 2003 7.823 7.988 7.823 7.922 657,438 +0.00(+0.00%)
Jan 09, 2003 7.515 7.933 7.515 7.922 861,640 +0.66(+9.02%)
Jan 08, 2003 7.432 7.465 7.228 7.267 422,742 -0.21(-2.87%)
Jan 07, 2003 7.443 7.548 7.272 7.482 832,053 -0.30(-3.82%)
Jan 06, 2003 7.504 7.823 7.498 7.779 556,699 +0.15(+1.95%)
Jan 03, 2003 7.603 7.713 7.520 7.630 574,124 -0.01(-0.14%)
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.