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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 10.66 10.66 10.53 10.55 473,970 -0.11(-1.02%)
Mar 30, 2006 10.55 10.72 10.55 10.66 551,714 +0.13(+1.20%)
Mar 29, 2006 10.42 10.53 10.39 10.53 408,457 +0.19(+1.88%)
Mar 28, 2006 10.42 10.46 10.29 10.34 765,376 -0.23(-2.22%)
Mar 27, 2006 10.57 10.59 10.52 10.57 532,147 +0.06(+0.60%)
Mar 24, 2006 10.39 10.52 10.33 10.51 922,435 +0.00(+0.00%)
Mar 23, 2006 10.55 10.61 10.48 10.51 783,895 -0.26(-2.39%)
Mar 22, 2006 10.61 10.77 10.61 10.77 858,144 +0.18(+1.73%)
Mar 21, 2006 10.60 10.68 10.55 10.58 1,078,096 -0.21(-1.96%)
Mar 20, 2006 10.77 10.83 10.72 10.80 1,475,197 +0.39(+3.80%)
Mar 17, 2006 10.40 10.42 10.31 10.40 1,719,258 +0.42(+4.19%)
Mar 16, 2006 9.908 10.000 9.908 9.983 848,011 +0.10(+1.04%)
Mar 15, 2006 9.794 9.880 9.783 9.880 2,007,519 +0.19(+1.95%)
Mar 14, 2006 9.605 9.691 9.588 9.691 771,141 +0.15(+1.56%)
Mar 13, 2006 9.496 9.565 9.490 9.542 544,900 +0.08(+0.85%)
Mar 10, 2006 9.279 9.462 9.250 9.462 905,838 +0.38(+4.22%)
Mar 09, 2006 9.147 9.176 9.067 9.078 601,679 -0.23(-2.46%)
Mar 08, 2006 9.147 9.336 9.130 9.307 477,465 +0.05(+0.56%)
Mar 07, 2006 9.227 9.279 9.164 9.256 1,061,848 -0.12(-1.28%)
Mar 06, 2006 9.422 9.422 9.330 9.376 707,025 +0.05(+0.55%)
Mar 03, 2006 9.376 9.405 9.284 9.324 605,522 -0.15(-1.63%)
Mar 02, 2006 9.387 9.490 9.319 9.479 693,922 -0.02(-0.18%)
Mar 01, 2006 9.473 9.502 9.405 9.496 452,482 +0.05(+0.55%)
Feb 28, 2006 9.525 9.485 9.387 9.445 467,332 -0.08(-0.84%)
Feb 27, 2006 9.485 9.576 9.467 9.525 502,797 +0.09(+0.91%)
Feb 24, 2006 9.450 9.502 9.405 9.439 345,738 +0.02(+0.24%)
Feb 23, 2006 9.422 9.473 9.330 9.416 522,538 -0.03(-0.36%)
Feb 22, 2006 9.273 9.450 9.267 9.450 676,277 +0.13(+1.35%)
Feb 21, 2006 9.410 9.427 9.290 9.324 439,903 -0.07(-0.73%)
Feb 17, 2006 9.347 9.416 9.330 9.393 345,738 +0.02(+0.24%)
Feb 16, 2006 9.227 9.370 9.221 9.370 465,934 +0.18(+1.99%)
Feb 15, 2006 9.187 9.273 9.118 9.187 472,922 -0.05(-0.50%)
Feb 14, 2006 9.135 9.233 9.095 9.233 571,280 +0.10(+1.07%)
Feb 13, 2006 9.101 9.176 9.084 9.135 336,304 -0.01(-0.06%)
Feb 10, 2006 9.266 9.267 9.078 9.141 567,961 +0.02(+0.25%)
Feb 09, 2006 9.107 9.153 9.084 9.118 605,697 +0.05(+0.50%)
Feb 08, 2006 8.981 9.084 8.975 9.073 433,614 +0.11(+1.28%)
Feb 07, 2006 8.992 9.055 8.935 8.958 711,043 -0.09(-1.01%)
Feb 06, 2006 9.073 9.095 8.992 9.050 439,729 -0.05(-0.57%)
Feb 03, 2006 9.061 9.147 9.044 9.101 580,365 -0.08(-0.87%)
Feb 02, 2006 9.250 9.296 9.153 9.181 649,024 -0.11(-1.23%)
Feb 01, 2006 9.233 9.324 9.216 9.296 347,834 +0.06(+0.62%)
Jan 31, 2006 9.198 9.284 9.187 9.239 637,318 +0.02(+0.19%)
Jan 30, 2006 9.221 9.256 9.187 9.221 485,850 -0.03(-0.37%)
Jan 27, 2006 9.342 9.359 9.227 9.256 781,624 +0.07(+0.75%)
Jan 26, 2006 9.090 9.221 9.090 9.187 840,499 +0.19(+2.16%)
Jan 25, 2006 8.975 9.015 8.872 8.992 948,990 +0.05(+0.58%)
Jan 24, 2006 8.861 8.941 8.849 8.941 729,737 +0.05(+0.51%)
Jan 23, 2006 8.844 8.929 8.832 8.895 487,772 +0.09(+1.04%)
Jan 20, 2006 8.929 8.929 8.786 8.803 781,798 -0.21(-2.35%)
Jan 19, 2006 8.929 9.055 8.929 9.015 654,265 +0.15(+1.74%)
Jan 18, 2006 8.889 8.947 8.786 8.861 966,285 -0.16(-1.78%)
Jan 17, 2006 8.947 9.032 8.929 9.021 772,015 -0.10(-1.13%)
Jan 13, 2006 9.158 9.170 9.038 9.124 1,045,775 -0.13(-1.42%)
Jan 12, 2006 9.261 9.324 9.227 9.256 739,695 -0.02(-0.19%)
Jan 11, 2006 9.210 9.284 9.176 9.273 533,544 +0.09(+0.93%)
Jan 10, 2006 9.135 9.210 9.124 9.187 933,790 -0.19(-2.01%)
Jan 09, 2006 9.290 9.382 9.273 9.376 772,364 -0.14(-1.44%)
Jan 06, 2006 9.496 9.536 9.427 9.513 659,156 +0.06(+0.67%)
Jan 05, 2006 9.393 9.479 9.376 9.450 772,015 +0.00(+0.00%)
Jan 04, 2006 9.502 9.530 9.387 9.450 1,378,062 -0.15(-1.61%)
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.