Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.520 6.532 6.463 6.497 254,641 -0.03(-0.53%)
Jul 29, 2004 6.515 6.572 6.474 6.532 367,214 +0.00(+0.00%)
Jul 28, 2004 6.526 6.572 6.411 6.532 751,881 +0.04(+0.62%)
Jul 27, 2004 6.429 6.509 6.417 6.492 531,797 +0.14(+2.26%)
Jul 26, 2004 6.417 6.434 6.326 6.348 376,289 -0.07(-1.07%)
Jul 23, 2004 6.457 6.469 6.389 6.417 2,120,905 -0.15(-2.35%)
Jul 22, 2004 6.566 6.601 6.486 6.572 535,985 -0.03(-0.52%)
Jul 21, 2004 6.692 6.755 6.606 6.606 1,241,267 +0.03(+0.52%)
Jul 20, 2004 6.520 6.589 6.492 6.572 862,359 +0.03(+0.53%)
Jul 19, 2004 6.463 6.555 6.446 6.538 778,409 +0.01(+0.09%)
Jul 16, 2004 6.635 6.641 6.515 6.532 376,115 +0.03(+0.44%)
Jul 15, 2004 6.595 6.606 6.474 6.503 477,866 -0.14(-2.07%)
Jul 14, 2004 6.595 6.698 6.589 6.641 290,420 -0.06(-0.94%)
Jul 13, 2004 6.709 6.721 6.646 6.704 617,666 -0.06(-0.85%)
Jul 12, 2004 6.738 6.772 6.715 6.761 327,246 +0.01(+0.08%)
Jul 09, 2004 6.704 6.778 6.686 6.755 536,858 +0.09(+1.38%)
Jul 08, 2004 6.709 6.732 6.658 6.664 552,740 -0.10(-1.44%)
Jul 07, 2004 6.732 6.795 6.715 6.761 310,316 +0.02(+0.34%)
Jul 06, 2004 6.761 6.761 6.704 6.738 806,160 -0.28(-3.92%)
Jul 02, 2004 7.002 7.042 6.962 7.013 488,338 +0.06(+0.91%)
Jul 01, 2004 7.065 7.070 6.904 6.950 693,936 +0.01(+0.08%)
Jun 30, 2004 7.013 7.036 6.870 6.944 565,481 +0.06(+0.92%)
Jun 29, 2004 6.864 6.916 6.853 6.881 317,821 +0.00(+0.00%)
Jun 28, 2004 6.979 6.996 6.841 6.881 587,472 +0.10(+1.52%)
Jun 25, 2004 6.801 6.841 6.761 6.778 554,660 +0.02(+0.25%)
Jun 24, 2004 6.721 6.824 6.698 6.761 542,094 +0.11(+1.72%)
Jun 23, 2004 6.618 6.686 6.532 6.646 1,134,977 -0.04(-0.60%)
Jun 22, 2004 6.652 6.727 6.601 6.686 546,632 -0.03(-0.51%)
Jun 21, 2004 6.778 6.807 6.715 6.721 328,293 -0.03(-0.42%)
Jun 18, 2004 6.721 6.790 6.698 6.750 253,245 -0.06(-0.93%)
Jun 17, 2004 6.767 6.835 6.709 6.813 367,737 +0.01(+0.17%)
Jun 16, 2004 6.853 6.853 6.778 6.801 327,246 -0.05(-0.75%)
Jun 15, 2004 6.830 6.916 6.807 6.853 558,674 +0.15(+2.22%)
Jun 14, 2004 6.750 6.750 6.675 6.704 743,852 -0.29(-4.10%)
Jun 10, 2004 6.944 7.002 6.921 6.990 589,916 +0.14(+2.09%)
Jun 09, 2004 6.967 6.973 6.847 6.847 531,448 -0.26(-3.63%)
Jun 08, 2004 7.036 7.145 7.025 7.105 585,029 -0.17(-2.29%)
Jun 07, 2004 7.225 7.277 7.162 7.271 671,945 +0.21(+3.00%)
Jun 04, 2004 7.013 7.110 7.007 7.059 520,627 +0.15(+2.16%)
Jun 03, 2004 6.910 6.956 6.858 6.910 441,738 +0.01(+0.08%)
Jun 02, 2004 6.841 6.933 6.824 6.904 484,150 +0.11(+1.69%)
Jun 01, 2004 6.772 6.790 6.692 6.790 413,639 -0.13(-1.82%)
May 28, 2004 6.916 6.939 6.853 6.916 221,305 -0.06(-0.82%)
May 27, 2004 6.933 7.002 6.904 6.973 666,186 +0.20(+2.96%)
May 26, 2004 6.778 6.807 6.686 6.772 585,203 -0.06(-0.84%)
May 25, 2004 6.635 6.835 6.623 6.830 1,086,108 +0.19(+2.94%)
May 24, 2004 6.618 6.664 6.560 6.635 628,487 +0.17(+2.57%)
May 21, 2004 6.446 6.503 6.389 6.469 825,882 +0.03(+0.44%)
May 20, 2004 6.429 6.480 6.400 6.440 647,685 -0.07(-1.06%)
May 19, 2004 6.652 6.669 6.503 6.509 713,833 +0.01(+0.18%)
May 18, 2004 6.406 6.509 6.394 6.497 668,804 +0.08(+1.25%)
May 17, 2004 6.417 6.463 6.331 6.417 977,899 -0.15(-2.35%)
May 14, 2004 6.560 6.641 6.515 6.572 819,250 +0.01(+0.17%)
May 13, 2004 6.377 6.623 6.331 6.560 1,426,968 -0.09(-1.29%)
May 12, 2004 6.675 6.675 6.469 6.646 1,748,455 -0.44(-6.15%)
May 11, 2004 7.110 7.133 7.036 7.082 335,100 -0.01(-0.08%)
May 10, 2004 7.128 7.133 6.996 7.088 525,164 -0.11(-1.51%)
May 07, 2004 7.214 7.334 7.168 7.196 630,058 -0.15(-2.03%)
May 06, 2004 7.391 7.426 7.242 7.345 678,752 -0.21(-2.73%)
May 05, 2004 7.512 7.609 7.500 7.552 550,297 +0.02(+0.30%)
May 04, 2004 7.489 7.580 7.420 7.529 520,278 +0.05(+0.69%)
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.