Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

5.890 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.118 5.155 5.092 5.112 874,025 -0.03(-0.52%)
Jul 30, 2015 5.145 5.151 5.102 5.138 846,787 +0.00(+0.00%)
Jul 29, 2015 5.118 5.178 5.118 5.138 1,236,349 -0.07(-1.28%)
Jul 28, 2015 5.158 5.218 5.155 5.204 697,876 +0.05(+0.90%)
Jul 27, 2015 5.185 5.185 5.138 5.158 1,122,302 +0.03(+0.52%)
Jul 24, 2015 5.171 5.240 5.125 5.131 4,505,527 -0.08(-1.53%)
Jul 23, 2015 5.251 5.264 5.204 5.211 1,155,418 +0.00(+0.00%)
Jul 22, 2015 5.185 5.218 5.185 5.211 881,700 +0.05(+0.90%)
Jul 21, 2015 5.151 5.185 5.145 5.165 1,006,367 +0.01(+0.13%)
Jul 20, 2015 5.171 5.178 5.145 5.158 1,212,929 +0.03(+0.65%)
Jul 17, 2015 5.131 5.151 5.105 5.125 813,049 +0.02(+0.39%)
Jul 16, 2015 5.078 5.118 5.068 5.105 900,650 +0.07(+1.32%)
Jul 15, 2015 5.058 5.065 5.015 5.039 1,056,520 -0.02(-0.39%)
Jul 14, 2015 5.052 5.065 5.039 5.058 592,847 +0.01(+0.13%)
Jul 13, 2015 5.065 5.072 5.045 5.052 976,687 +0.04(+0.79%)
Jul 10, 2015 5.012 5.025 4.985 5.012 1,943,393 +0.21(+4.28%)
Jul 09, 2015 4.833 4.853 4.793 4.806 2,435,466 +0.11(+2.26%)
Jul 08, 2015 4.707 4.745 4.680 4.700 1,240,949 -0.05(-1.12%)
Jul 07, 2015 4.680 4.780 4.620 4.753 1,727,766 +0.01(+0.14%)
Jul 06, 2015 4.753 4.806 4.723 4.746 1,596,434 -0.15(-3.12%)
Jul 02, 2015 4.912 4.899 4.899 4.899 1,324,421 -0.03(-0.67%)
Jul 01, 2015 4.965 4.972 4.899 4.932 1,919,744 +0.02(+0.41%)
Jun 30, 2015 4.985 4.985 4.879 4.912 1,944,911 +0.05(+0.96%)
Jun 29, 2015 4.946 4.969 4.859 4.866 1,692,857 -0.20(-3.93%)
Jun 26, 2015 5.098 5.118 5.052 5.065 1,042,860 +0.03(+0.66%)
Jun 25, 2015 5.072 5.078 5.032 5.032 1,113,891 +0.01(+0.13%)
Jun 24, 2015 5.045 5.070 5.025 5.025 945,765 -0.03(-0.53%)
Jun 23, 2015 5.058 5.078 5.032 5.052 1,052,083 -0.01(-0.26%)
Jun 22, 2015 5.025 5.108 5.025 5.065 1,611,825 +0.15(+3.11%)
Jun 19, 2015 4.939 4.946 4.906 4.912 813,948 -0.03(-0.67%)
Jun 18, 2015 4.932 5.018 4.919 4.946 1,402,105 +0.07(+1.50%)
Jun 17, 2015 4.892 4.916 4.853 4.873 1,591,711 -0.01(-0.14%)
Jun 16, 2015 4.866 4.906 4.853 4.879 935,187 +0.03(+0.55%)
Jun 15, 2015 4.813 4.873 4.806 4.853 1,927,448 -0.05(-1.08%)
Jun 12, 2015 4.866 4.906 4.819 4.906 1,920,768 -0.09(-1.73%)
Jun 11, 2015 4.992 5.009 4.935 4.992 2,553,350 -0.07(-1.44%)
Jun 10, 2015 4.999 5.085 4.992 5.065 1,206,563 +0.14(+2.83%)
Jun 09, 2015 4.919 4.946 4.886 4.926 1,079,595 -0.05(-0.93%)
Jun 08, 2015 4.972 4.992 4.946 4.972 1,291,477 -0.07(-1.45%)
Jun 05, 2015 5.005 5.085 4.979 5.045 1,040,605 -0.03(-0.65%)
Jun 04, 2015 5.085 5.151 5.065 5.078 937,185 -0.07(-1.42%)
Jun 03, 2015 5.098 5.178 5.092 5.151 642,439 +0.07(+1.31%)
Jun 02, 2015 5.058 5.112 5.055 5.085 916,050 +0.09(+1.73%)
Jun 01, 2015 5.005 5.015 4.959 4.999 1,616,820 -0.09(-1.83%)
May 29, 2015 5.112 5.118 5.045 5.092 1,052,171 -0.05(-1.03%)
May 28, 2015 5.118 5.151 5.078 5.145 3,309,967 -0.09(-1.65%)
May 27, 2015 5.138 5.258 5.138 5.231 1,324,317 +0.07(+1.42%)
May 26, 2015 5.204 5.211 5.131 5.158 2,008,806 -0.11(-2.14%)
May 22, 2015 5.317 5.271 5.271 5.271 1,209,032 -0.07(-1.37%)
May 21, 2015 5.258 5.370 5.251 5.344 2,548,560 +0.05(+0.92%)
May 20, 2015 5.275 5.308 5.262 5.295 790,253 +0.00(+0.00%)
May 19, 2015 5.275 5.315 5.243 5.295 961,679 +0.05(+1.00%)
May 18, 2015 5.243 5.266 5.204 5.243 784,890 -0.08(-1.47%)
May 15, 2015 5.295 5.328 5.288 5.321 1,197,310 +0.06(+1.12%)
May 14, 2015 5.243 5.275 5.236 5.262 1,121,389 +0.12(+2.41%)
May 13, 2015 5.145 5.171 5.125 5.138 1,629,895 -0.08(-1.63%)
May 12, 2015 5.249 5.275 5.223 5.223 1,457,699 -0.07(-1.23%)
May 11, 2015 5.236 5.308 5.236 5.288 2,537,431 +0.11(+2.14%)
May 08, 2015 5.184 5.191 5.100 5.178 3,233,504 -0.01(-0.13%)
May 07, 2015 5.210 5.223 5.171 5.184 2,366,736 +0.05(+1.02%)
May 06, 2015 5.125 5.184 5.106 5.132 1,656,955 +0.12(+2.34%)
May 05, 2015 5.080 5.080 5.001 5.014 2,034,567 -0.17(-3.27%)
May 04, 2015 5.197 5.217 5.178 5.184 970,896 +0.00(+0.00%)
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.