Skip to main content

Aegon N.V. ADR (NY: AEG )

5.860 -0.030 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.840 4.850 4.780 4.800 2,226,260 +0.06(+1.27%)
Sep 28, 2023 4.690 4.770 4.690 4.740 2,075,363 +0.08(+1.72%)
Sep 27, 2023 4.710 4.715 4.625 4.660 2,549,221 -0.20(-4.12%)
Sep 26, 2023 4.910 4.930 4.850 4.860 1,682,689 -0.04(-0.82%)
Sep 25, 2023 4.920 4.920 4.900 4.900 1,019,100 -0.04(-0.81%)
Sep 22, 2023 4.980 5.000 4.940 4.940 1,119,701 -0.07(-1.40%)
Sep 21, 2023 5.030 5.050 5.000 5.010 1,054,062 -0.05(-0.99%)
Sep 20, 2023 5.100 5.130 5.050 5.060 849,767 -0.01(-0.20%)
Sep 19, 2023 5.050 5.080 5.040 5.070 951,440 +0.07(+1.40%)
Sep 18, 2023 5.020 5.040 4.990 5.000 806,896 -0.04(-0.79%)
Sep 15, 2023 5.040 5.060 5.030 5.040 1,081,442 -0.02(-0.40%)
Sep 14, 2023 5.040 5.070 5.040 5.060 861,490 +0.09(+1.81%)
Sep 13, 2023 4.970 5.010 4.960 4.970 786,651 +0.01(+0.20%)
Sep 12, 2023 4.930 4.980 4.930 4.960 748,860 +0.01(+0.20%)
Sep 11, 2023 4.960 4.990 4.940 4.950 778,313 +0.09(+1.85%)
Sep 08, 2023 4.840 4.880 4.830 4.860 705,870 +0.02(+0.41%)
Sep 07, 2023 4.880 4.905 4.840 4.840 885,202 -0.09(-1.83%)
Sep 06, 2023 4.940 4.970 4.920 4.930 1,317,058 -0.01(-0.20%)
Sep 05, 2023 5.020 5.020 4.930 4.940 1,181,695 -0.13(-2.56%)
Sep 01, 2023 5.120 5.135 5.055 5.070 1,278,261 -0.01(-0.20%)
Aug 31, 2023 5.150 5.160 5.060 5.080 1,473,918 -0.06(-1.17%)
Aug 30, 2023 5.140 5.190 5.125 5.140 1,114,255 +0.02(+0.39%)
Aug 29, 2023 5.090 5.130 5.080 5.120 1,564,493 +0.10(+2.02%)
Aug 28, 2023 4.990 5.038 4.990 5.019 2,435,457 +0.06(+1.17%)
Aug 25, 2023 4.980 4.999 4.926 4.960 1,378,458 +0.04(+0.79%)
Aug 24, 2023 4.941 4.990 4.922 4.922 2,052,684 -0.05(-0.98%)
Aug 23, 2023 4.951 4.990 4.941 4.970 1,102,950 +0.01(+0.20%)
Aug 22, 2023 5.028 5.028 4.951 4.960 1,191,067 -0.09(-1.73%)
Aug 21, 2023 5.048 5.067 4.999 5.048 1,378,020 +0.11(+2.16%)
Aug 18, 2023 4.873 4.941 4.873 4.941 2,122,873 +0.03(+0.59%)
Aug 17, 2023 5.028 5.038 4.902 4.912 2,973,572 -0.29(-5.60%)
Aug 16, 2023 5.223 5.252 5.193 5.203 1,698,878 -0.01(-0.19%)
Aug 15, 2023 5.232 5.232 5.189 5.213 3,123,053 -0.11(-2.01%)
Aug 14, 2023 5.310 5.329 5.281 5.320 1,114,881 +0.01(+0.18%)
Aug 11, 2023 5.281 5.320 5.271 5.310 989,866 +0.00(+0.00%)
Aug 10, 2023 5.320 5.368 5.300 5.310 1,433,685 +0.02(+0.37%)
Aug 09, 2023 5.291 5.329 5.271 5.291 1,441,688 +0.03(+0.55%)
Aug 08, 2023 5.193 5.281 5.169 5.261 1,956,955 -0.05(-0.91%)
Aug 07, 2023 5.291 5.320 5.286 5.310 835,500 +0.10(+1.86%)
Aug 04, 2023 5.223 5.281 5.213 5.213 1,085,741 +0.05(+0.94%)
Aug 03, 2023 5.125 5.184 5.111 5.164 1,498,320 +0.09(+1.72%)
Aug 02, 2023 5.125 5.135 5.077 5.077 816,638 -0.11(-2.06%)
Aug 01, 2023 5.223 5.237 5.184 5.184 677,692 -0.05(-0.93%)
Jul 31, 2023 5.242 5.300 5.232 5.232 1,088,520 +0.00(+0.00%)
Jul 28, 2023 5.252 5.266 5.203 5.232 1,344,962 +0.05(+0.94%)
Jul 27, 2023 5.223 5.252 5.179 5.184 1,210,444 -0.06(-1.11%)
Jul 26, 2023 5.184 5.257 5.179 5.242 1,406,216 +0.04(+0.75%)
Jul 25, 2023 5.213 5.237 5.198 5.203 1,520,383 +0.04(+0.75%)
Jul 24, 2023 5.116 5.174 5.116 5.164 1,050,783 +0.09(+1.72%)
Jul 21, 2023 5.116 5.130 5.077 5.077 700,629 -0.01(-0.19%)
Jul 20, 2023 5.096 5.145 5.087 5.087 968,023 +0.04(+0.77%)
Jul 19, 2023 5.087 5.106 5.038 5.048 1,730,704 -0.05(-0.95%)
Jul 18, 2023 5.028 5.116 5.028 5.096 3,655,056 +0.01(+0.19%)
Jul 17, 2023 5.077 5.096 5.062 5.087 1,043,919 +0.00(+0.00%)
Jul 14, 2023 5.155 5.155 5.077 5.087 1,365,906 -0.08(-1.50%)
Jul 13, 2023 5.135 5.179 5.135 5.164 912,752 +0.04(+0.76%)
Jul 12, 2023 5.135 5.155 5.116 5.125 1,030,989 +0.06(+1.15%)
Jul 11, 2023 5.028 5.077 5.024 5.067 1,106,461 +0.06(+1.16%)
Jul 10, 2023 4.990 5.038 4.985 5.009 1,026,619 +0.04(+0.78%)
Jul 07, 2023 4.931 4.999 4.922 4.970 1,603,786 +0.06(+1.19%)
Jul 06, 2023 4.922 4.922 4.854 4.912 1,423,879 -0.01(-0.20%)
Jul 05, 2023 4.951 4.970 4.922 4.922 1,430,702 -0.04(-0.78%)
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.