Aegon N.V. ADR (NY: AEG )

4.250 USD +0.110 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 4.215 4.268 4.200 4.250 1,437,444 +0.11(+2.66%)
Jul 23, 2021 4.170 4.200 4.130 4.140 1,077,339 +0.04(+0.98%)
Jul 22, 2021 4.170 4.179 4.090 4.100 1,388,858 -0.05(-1.20%)
Jul 21, 2021 4.080 4.165 4.080 4.150 1,701,609 +0.14(+3.49%)
Jul 20, 2021 3.920 4.030 3.900 4.010 2,468,416 +0.08(+2.04%)
Jul 19, 2021 3.960 3.980 3.890 3.930 3,433,419 -0.12(-2.96%)
Jul 16, 2021 4.140 4.140 4.040 4.050 1,260,075 -0.08(-1.94%)
Jul 15, 2021 4.110 4.160 4.100 4.130 1,118,420 -0.03(-0.72%)
Jul 14, 2021 4.160 4.195 4.140 4.160 1,780,261 +0.04(+0.97%)
Jul 13, 2021 4.160 4.170 4.110 4.120 2,247,087 -0.05(-1.20%)
Jul 12, 2021 4.120 4.200 4.115 4.170 1,355,716 -0.03(-0.71%)
Jul 09, 2021 4.150 4.200 4.120 4.200 1,899,872 +0.21(+5.26%)
Jul 08, 2021 4.020 4.050 3.980 3.990 3,190,615 -0.03(-0.75%)
Jul 07, 2021 4.020 4.060 4.000 4.020 2,480,951 -0.02(-0.50%)
Jul 06, 2021 4.110 4.110 4.020 4.040 1,808,980 -0.09(-2.18%)
Jul 02, 2021 4.140 4.150 4.100 4.130 809,790 -0.02(-0.48%)
Jul 01, 2021 4.160 4.170 4.125 4.150 2,505,948 +0.02(+0.48%)
Jun 30, 2021 4.090 4.125 4.080 4.130 1,538,428 +0.03(+0.73%)
Jun 29, 2021 4.150 4.160 4.090 4.100 1,334,517 -0.04(-0.97%)
Jun 28, 2021 4.210 4.210 4.120 4.140 1,339,585 -0.11(-2.59%)
Jun 25, 2021 4.220 4.265 4.195 4.250 2,096,991 +0.02(+0.47%)
Jun 24, 2021 4.180 4.230 4.175 4.230 1,352,341 +0.08(+1.93%)
Jun 23, 2021 4.170 4.180 4.130 4.150 1,246,537 -0.03(-0.72%)
Jun 22, 2021 4.180 4.190 4.150 4.180 1,539,404 -0.08(-1.88%)
Jun 21, 2021 4.220 4.260 4.220 4.260 886,972 +0.10(+2.40%)
Jun 18, 2021 4.230 4.255 4.160 4.160 3,304,422 -0.23(-5.24%)
Jun 17, 2021 4.560 4.570 4.390 4.390 3,800,114 -0.10(-2.23%)
Jun 16, 2021 4.490 4.500 4.440 4.490 2,137,003 -0.03(-0.66%)
Jun 15, 2021 4.490 4.520 4.480 4.520 1,484,766 +0.04(+0.89%)
Jun 14, 2021 4.510 4.530 4.480 4.480 1,147,155 -0.05(-1.10%)
Jun 11, 2021 4.520 4.540 4.512 4.530 1,533,953 +0.08(+1.80%)
Jun 10, 2021 4.580 4.585 4.450 4.450 1,335,445 -0.06(-1.33%)
Jun 09, 2021 4.520 4.530 4.490 4.510 2,091,172 -0.05(-1.10%)
Jun 08, 2021 4.550 4.580 4.530 4.560 890,024 -0.03(-0.65%)
Jun 07, 2021 4.620 4.630 4.590 4.590 1,270,427 -0.11(-2.34%)
Jun 04, 2021 4.720 4.730 4.640 4.700 3,645,689 -0.02(-0.42%)
Jun 03, 2021 4.740 4.750 4.710 4.720 1,796,818 -0.02(-0.42%)
Jun 02, 2021 4.770 4.770 4.730 4.740 1,621,156 +0.03(+0.64%)
Jun 01, 2021 4.740 4.755 4.710 4.710 1,132,693 -0.01(-0.21%)
May 28, 2021 4.710 4.730 4.671 4.720 1,419,290 -0.01(-0.21%)
May 27, 2021 4.690 4.730 4.660 4.730 2,001,836 +0.10(+2.16%)
May 26, 2021 4.600 4.640 4.570 4.630 867,621 +0.00(+0.00%)
May 25, 2021 4.720 4.740 4.620 4.630 3,086,938 -0.08(-1.70%)
May 24, 2021 4.690 4.710 4.670 4.710 891,018 -0.02(-0.42%)
May 21, 2021 4.700 4.730 4.660 4.730 1,222,281 +0.03(+0.64%)
May 20, 2021 4.710 4.730 4.660 4.700 1,680,566 -0.04(-0.84%)
May 19, 2021 4.730 4.775 4.660 4.740 2,480,110 -0.09(-1.86%)
May 18, 2021 4.870 4.890 4.830 4.830 1,318,115 -0.01(-0.21%)
May 17, 2021 4.830 4.865 4.805 4.840 2,441,896 -0.05(-1.02%)
May 14, 2021 4.860 4.910 4.850 4.890 1,269,848 +0.04(+0.82%)
May 13, 2021 4.820 4.870 4.780 4.850 2,992,997 -0.11(-2.22%)
May 12, 2021 4.970 5.080 4.940 4.960 4,424,878 +0.26(+5.53%)
May 11, 2021 4.690 4.748 4.670 4.700 2,290,134 -0.04(-0.84%)
May 10, 2021 4.780 4.820 4.730 4.740 1,868,959 -0.06(-1.25%)
May 07, 2021 4.710 4.820 4.705 4.800 2,006,705 +0.11(+2.35%)
May 06, 2021 4.660 4.690 4.610 4.690 1,835,845 +0.02(+0.43%)
May 05, 2021 4.640 4.700 4.600 4.670 2,074,132 +0.11(+2.41%)
May 04, 2021 4.610 4.635 4.530 4.560 1,817,473 -0.09(-1.94%)
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.