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 (%)
Mar 31, 2017 3.707 3.729 3.695 3.707 1,534,490 -0.04(-1.16%)
Mar 30, 2017 3.736 3.751 3.715 3.751 3,339,823 +0.02(+0.58%)
Mar 29, 2017 3.715 3.736 3.682 3.729 2,011,700 -0.06(-1.53%)
Mar 28, 2017 3.772 3.809 3.758 3.787 2,643,919 +0.01(+0.19%)
Mar 27, 2017 3.758 3.780 3.736 3.780 2,896,823 -0.04(-0.95%)
Mar 24, 2017 3.845 3.852 3.794 3.816 4,672,465 -0.19(-4.69%)
Mar 23, 2017 3.982 4.033 3.975 4.004 1,482,532 -0.01(-0.18%)
Mar 22, 2017 4.011 4.033 3.982 4.011 1,960,341 -0.07(-1.60%)
Mar 21, 2017 4.213 4.213 4.069 4.076 2,337,306 -0.04(-0.88%)
Mar 20, 2017 4.127 4.148 4.105 4.112 1,105,365 -0.04(-1.04%)
Mar 17, 2017 4.206 4.206 4.148 4.156 1,950,063 -0.07(-1.54%)
Mar 16, 2017 4.170 4.221 4.156 4.221 3,059,488 +0.10(+2.46%)
Mar 15, 2017 4.127 4.148 4.112 4.119 2,332,416 +0.01(+0.18%)
Mar 14, 2017 4.112 4.119 4.083 4.112 1,919,363 -0.06(-1.39%)
Mar 13, 2017 4.184 4.206 4.156 4.170 1,318,389 +0.01(+0.17%)
Mar 10, 2017 4.156 4.177 4.127 4.163 2,323,023 +0.07(+1.59%)
Mar 09, 2017 4.112 4.127 4.083 4.098 2,098,105 +0.04(+1.07%)
Mar 08, 2017 4.098 4.105 4.054 4.054 2,053,933 -0.01(-0.36%)
Mar 07, 2017 4.054 4.083 4.033 4.069 2,641,301 +0.01(+0.18%)
Mar 06, 2017 4.076 4.083 4.033 4.062 4,408,496 -0.04(-0.88%)
Mar 03, 2017 4.054 4.109 4.040 4.098 4,082,055 +0.14(+3.66%)
Mar 02, 2017 3.960 3.982 3.942 3.953 4,513,303 -0.01(-0.18%)
Mar 01, 2017 3.960 3.989 3.939 3.960 2,220,228 +0.10(+2.62%)
Feb 28, 2017 3.830 3.881 3.830 3.859 1,887,661 +0.00(+0.00%)
Feb 27, 2017 3.838 3.859 3.823 3.859 1,125,175 +0.04(+1.14%)
Feb 24, 2017 3.772 3.830 3.772 3.816 2,479,160 -0.05(-1.31%)
Feb 23, 2017 3.895 3.903 3.845 3.866 3,204,660 -0.08(-2.01%)
Feb 22, 2017 3.895 3.953 3.895 3.946 2,668,701 -0.01(-0.37%)
Feb 21, 2017 3.917 3.960 3.917 3.960 2,535,496 +0.07(+1.86%)
Feb 17, 2017 3.888 3.888 3.888 0 -0.22(-5.45%)
Feb 16, 2017 4.098 4.112 4.069 4.112 2,157,942 +0.01(+0.18%)
Feb 15, 2017 4.076 4.119 4.076 4.105 3,103,909 +0.04(+0.89%)
Feb 14, 2017 4.033 4.076 4.019 4.069 2,639,082 +0.04(+0.90%)
Feb 13, 2017 4.025 4.062 4.018 4.033 1,566,736 +0.03(+0.72%)
Feb 10, 2017 3.982 4.004 3.968 4.004 3,280,220 +0.00(+0.00%)
Feb 09, 2017 3.946 4.011 3.946 4.004 3,766,040 +0.08(+2.03%)
Feb 08, 2017 3.874 3.930 3.838 3.924 3,129,819 -0.03(-0.73%)
Feb 07, 2017 3.953 3.968 3.939 3.953 3,326,003 -0.01(-0.36%)
Feb 06, 2017 3.975 4.003 3.957 3.968 1,442,793 -0.09(-2.31%)
Feb 03, 2017 4.062 4.083 4.054 4.062 1,646,489 +0.09(+2.37%)
Feb 02, 2017 3.968 3.989 3.950 3.968 1,586,124 -0.04(-1.08%)
Feb 01, 2017 4.040 4.040 3.989 4.011 2,000,481 +0.05(+1.28%)
Jan 31, 2017 4.011 4.011 3.924 3.960 2,074,610 +0.01(+0.37%)
Jan 30, 2017 3.946 3.953 3.910 3.946 2,055,198 -0.07(-1.80%)
Jan 27, 2017 4.033 4.040 4.000 4.018 1,880,490 -0.02(-0.54%)
Jan 26, 2017 4.054 4.065 4.015 4.040 1,715,359 -0.04(-1.06%)
Jan 25, 2017 4.033 4.083 4.025 4.083 2,577,510 +0.15(+3.86%)
Jan 24, 2017 3.903 3.946 3.903 3.931 1,947,078 +0.08(+2.06%)
Jan 23, 2017 3.888 3.892 3.830 3.852 1,256,853 -0.04(-0.93%)
Jan 20, 2017 3.866 3.895 3.866 3.888 1,793,462 -0.01(-0.19%)
Jan 19, 2017 3.910 3.921 3.852 3.895 2,212,667 +0.05(+1.32%)
Jan 18, 2017 3.852 3.866 3.823 3.845 2,978,305 -0.08(-2.03%)
Jan 17, 2017 3.989 3.993 3.910 3.924 2,524,414 -0.07(-1.63%)
Jan 13, 2017 3.989 3.989 3.989 0 +0.04(+0.91%)
Jan 12, 2017 3.997 3.997 3.931 3.953 2,590,274 -0.08(-1.97%)
Jan 11, 2017 3.953 4.033 3.939 4.033 2,341,075 +0.08(+2.01%)
Jan 10, 2017 3.946 3.978 3.939 3.953 1,601,042 +0.02(+0.55%)
Jan 09, 2017 3.989 3.989 3.931 3.931 3,702,697 -0.14(-3.55%)
Jan 06, 2017 4.054 4.105 4.047 4.076 4,379,048 -0.01(-0.35%)
Jan 05, 2017 4.112 4.119 4.069 4.090 2,521,309 -0.02(-0.53%)
Jan 04, 2017 4.062 4.127 4.062 4.112 2,461,959 +0.04(+0.89%)
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.